5589東証S貸借
業種 情報・通信業
オートサーバー 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,200 (24/07/29) | 1,603 (24/02/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,200 (24/07/29) | 1,603 (24/02/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,828 | 1,828 | 1,806 | 1,806 | -4 | -0.2 | 3,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,820 | 1,833 | 1,810 | 1,810 | -10 | -0.6 | 3,700 |
| 11/20 | 1,843 | 1,843 | 1,820 | 1,820 | -23 | -1.3 | 3,400 |
| 11/19 | 1,853 | 1,853 | 1,821 | 1,843 | -10 | -0.5 | 2,200 |
| 11/18 | 1,856 | 1,868 | 1,835 | 1,853 | -3 | -0.2 | 3,300 |
| 11/15 | 1,863 | 1,885 | 1,831 | 1,856 | -6 | -0.3 | 10,300 |
| 11/14 | 1,891 | 1,920 | 1,855 | 1,862 | -25 | -1.3 | 13,700 |
| 11/13 | 1,852 | 1,895 | 1,852 | 1,887 | +37 | +2.0 | 15,200 |
| 11/12 | 1,837 | 1,889 | 1,834 | 1,850 | +13 | +0.7 | 10,100 |
| 11/11 | 1,815 | 1,837 | 1,814 | 1,837 | +22 | +1.2 | 7,300 |
| 11/8 | 1,811 | 1,815 | 1,801 | 1,815 | +14 | +0.8 | 1,200 |
| 11/7 | 1,818 | 1,818 | 1,800 | 1,801 | -17 | -0.9 | 4,800 |
| 11/6 | 1,815 | 1,819 | 1,796 | 1,818 | +4 | +0.2 | 6,100 |
| 11/5 | 1,818 | 1,820 | 1,800 | 1,814 | -4 | -0.2 | 11,300 |
| 11/1 | 1,812 | 1,832 | 1,812 | 1,818 | +6 | +0.3 | 2,100 |
| 10/31 | 1,809 | 1,825 | 1,809 | 1,812 | -18 | -1.0 | 1,600 |
| 10/30 | 1,813 | 1,836 | 1,813 | 1,830 | +22 | +1.2 | 2,300 |
| 10/29 | 1,817 | 1,827 | 1,804 | 1,808 | +4 | +0.2 | 1,400 |
| 10/28 | 1,820 | 1,838 | 1,804 | 1,804 | -16 | -0.9 | 4,200 |
| 10/25 | 1,840 | 1,847 | 1,820 | 1,820 | -20 | -1.1 | 4,300 |
| 10/24 | 1,847 | 1,854 | 1,840 | 1,840 | -10 | -0.5 | 1,600 |
| 10/23 | 1,849 | 1,859 | 1,840 | 1,850 | +1 | +0.1 | 3,900 |
| 10/22 | 1,842 | 1,858 | 1,842 | 1,849 | +9 | +0.5 | 6,400 |
| 10/21 | 1,859 | 1,861 | 1,840 | 1,840 | -19 | -1.0 | 7,800 |
| 10/18 | 1,852 | 1,861 | 1,852 | 1,859 | +8 | +0.4 | 3,800 |
| 10/17 | 1,847 | 1,860 | 1,847 | 1,851 | +6 | +0.3 | 2,800 |
| 10/16 | 1,848 | 1,860 | 1,839 | 1,845 | -8 | -0.4 | 8,100 |
| 10/15 | 1,850 | 1,860 | 1,842 | 1,853 | +3 | +0.2 | 5,400 |
| 10/11 | 1,859 | 1,859 | 1,845 | 1,850 | -9 | -0.5 | 5,400 |
| 10/10 | 1,859 | 1,860 | 1,852 | 1,859 | +7 | +0.4 | 4,400 |
| 10/9 | 1,860 | 1,860 | 1,851 | 1,852 | -7 | -0.4 | 6,700 |
▶︎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
