！決算発表予定日 2024/05/14
5589東証S信用
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
(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 |
|---|---|
| 2,280 (23/09/26) | 1,478 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,040 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,992 | 1,995 | 1,974 | 1,980 | 0 | 0.0 | 6,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,997 | 1,997 | 1,969 | 1,980 | -10 | -0.5 | 10,100 |
| 5/7 | 1,966 | 1,999 | 1,966 | 1,990 | +34 | +1.7 | 5,400 |
| 5/2 | 1,982 | 1,992 | 1,954 | 1,956 | -54 | -2.7 | 20,900 |
| 5/1 | 1,990 | 2,040 | 1,983 | 2,010 | +21 | +1.1 | 25,200 |
| 4/30 | 1,991 | 1,991 | 1,958 | 1,989 | +26 | +1.3 | 5,900 |
| 4/26 | 1,980 | 1,984 | 1,962 | 1,963 | -17 | -0.9 | 8,600 |
| 4/25 | 1,981 | 1,989 | 1,980 | 1,980 | 0 | 0.0 | 4,900 |
| 4/24 | 1,975 | 1,989 | 1,974 | 1,980 | +5 | +0.3 | 6,600 |
| 4/23 | 1,973 | 1,975 | 1,960 | 1,975 | +11 | +0.6 | 2,700 |
| 4/22 | 1,951 | 1,965 | 1,951 | 1,964 | +14 | +0.7 | 700 |
| 4/19 | 1,980 | 1,980 | 1,933 | 1,950 | -30 | -1.5 | 9,800 |
| 4/18 | 1,945 | 1,980 | 1,944 | 1,980 | +11 | +0.6 | 15,000 |
| 4/17 | 1,986 | 1,986 | 1,933 | 1,969 | -9 | -0.5 | 6,700 |
| 4/16 | 1,950 | 1,989 | 1,947 | 1,978 | +32 | +1.6 | 17,200 |
| 4/15 | 1,960 | 1,960 | 1,945 | 1,946 | -14 | -0.7 | 1,100 |
| 4/12 | 2,000 | 2,000 | 1,951 | 1,960 | -2 | -0.1 | 9,400 |
| 4/11 | 1,942 | 1,991 | 1,935 | 1,962 | +20 | +1.0 | 21,800 |
| 4/10 | 1,960 | 1,991 | 1,942 | 1,942 | -28 | -1.4 | 10,800 |
| 4/9 | 1,989 | 1,989 | 1,960 | 1,970 | -13 | -0.7 | 1,400 |
| 4/8 | 1,949 | 1,996 | 1,949 | 1,983 | +29 | +1.5 | 11,100 |
| 4/5 | 1,925 | 1,966 | 1,900 | 1,954 | +26 | +1.4 | 15,500 |
| 4/4 | 1,947 | 1,950 | 1,928 | 1,928 | -17 | -0.9 | 6,900 |
| 4/3 | 1,952 | 1,971 | 1,945 | 1,945 | -31 | -1.6 | 10,500 |
| 4/2 | 1,989 | 2,017 | 1,957 | 1,976 | -1 | -0.1 | 38,300 |
| 4/1 | 1,955 | 1,996 | 1,949 | 1,977 | +7 | +0.4 | 16,800 |
| 3/29 | 1,951 | 1,970 | 1,940 | 1,970 | +30 | +1.6 | 9,200 |
| 3/28 | 1,931 | 1,963 | 1,925 | 1,940 | +5 | +0.3 | 8,500 |
| 3/27 | 1,925 | 1,968 | 1,925 | 1,935 | +10 | +0.5 | 17,900 |
| 3/26 | 1,950 | 1,968 | 1,915 | 1,925 | +5 | +0.3 | 29,700 |
| 3/25 | 1,935 | 1,964 | 1,920 | 1,920 | -15 | -0.8 | 18,800 |
▶︎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