5587東証G信用
業種 情報・通信業
インバウンドプラットフォーム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,980 (23/08/30) | 876 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,000 (24/02/14) | 876 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 909 | 956 | 886 | 917 | +10 | +1.1 | 156,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 945 | 975 | 876 | 907 | -53 | -5.5 | 171,600 |
| 5/24 | 1,103 | 1,133 | 940 | 960 | -160 | -14.3 | 408,000 |
| 5/17 | 1,421 | 1,497 | 1,065 | 1,120 | -299 | -21.1 | 471,500 |
| 5/10 | 1,499 | 1,524 | 1,409 | 1,419 | -43 | -2.9 | 142,700 |
| 5/2 | 1,434 | 1,464 | 1,425 | 1,462 | +29 | +2.0 | 39,600 |
| 4/26 | 1,421 | 1,450 | 1,372 | 1,433 | +34 | +2.4 | 114,800 |
| 4/19 | 1,423 | 1,477 | 1,367 | 1,399 | -54 | -3.7 | 159,300 |
| 4/12 | 1,439 | 1,543 | 1,433 | 1,453 | +31 | +2.2 | 144,600 |
| 4/5 | 1,571 | 1,582 | 1,404 | 1,422 | -148 | -9.4 | 269,800 |
| 3/29 | 1,662 | 1,708 | 1,556 | 1,570 | -12 | -0.8 | 400,200 |
| 3/22 | 1,432 | 1,582 | 1,432 | 1,582 | +152 | +10.6 | 207,200 |
| 3/15 | 1,518 | 1,555 | 1,424 | 1,430 | -115 | -7.4 | 236,000 |
| 3/8 | 1,638 | 1,680 | 1,521 | 1,545 | -95 | -5.8 | 446,900 |
| 3/1 | 1,785 | 1,785 | 1,586 | 1,640 | -110 | -6.3 | 435,600 |
| 2/22 | 1,871 | 1,990 | 1,715 | 1,750 | -126 | -6.7 | 638,800 |
| 2/16 | 1,660 | 2,000 | 1,501 | 1,876 | +234 | +14.3 | 1,416,100 |
| 2/9 | 1,561 | 1,649 | 1,556 | 1,642 | +81 | +5.2 | 105,900 |
| 2/2 | 1,661 | 1,661 | 1,522 | 1,561 | -94 | -5.7 | 92,700 |
| 1/26 | 1,650 | 1,689 | 1,599 | 1,655 | +15 | +0.9 | 111,100 |
| 1/19 | 1,574 | 1,685 | 1,520 | 1,640 | +87 | +5.6 | 166,700 |
| 1/12 | 1,596 | 1,631 | 1,520 | 1,553 | -35 | -2.2 | 126,900 |
| 1/5 | 1,521 | 1,588 | 1,498 | 1,588 | +67 | +4.4 | 55,600 |
| 12/29 | 1,483 | 1,544 | 1,450 | 1,521 | +42 | +2.8 | 201,500 |
| 12/22 | 1,500 | 1,620 | 1,467 | 1,479 | -13 | -0.9 | 323,200 |
| 12/15 | 1,529 | 1,554 | 1,302 | 1,492 | -25 | -1.7 | 347,300 |
| 12/8 | 1,650 | 1,705 | 1,506 | 1,517 | -165 | -9.8 | 199,600 |
| 12/1 | 1,903 | 1,903 | 1,633 | 1,682 | -214 | -11.3 | 298,300 |
| 11/24 | 1,912 | 2,044 | 1,852 | 1,896 | -33 | -1.7 | 394,400 |
| 11/17 | 2,008 | 2,046 | 1,520 | 1,929 | -66 | -3.3 | 1,418,800 |
| 11/10 | 1,820 | 2,022 | 1,820 | 1,995 | +216 | +12.1 | 256,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて