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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,976 | 1,990 | 1,961 | 1,970 | -8 | -0.4 | 15,700 |
| 5/28 | 1,977 | 1,978 | 1,940 | 1,978 | +17 | +0.9 | 7,100 |
| 5/27 | 1,965 | 1,982 | 1,952 | 1,961 | -2 | -0.1 | 3,100 |
| 5/24 | 1,950 | 1,966 | 1,941 | 1,963 | +12 | +0.6 | 5,600 |
| 5/23 | 1,936 | 1,985 | 1,936 | 1,951 | +9 | +0.5 | 24,500 |
| 5/22 | 1,940 | 1,959 | 1,925 | 1,942 | -8 | -0.4 | 11,800 |
| 5/21 | 1,944 | 1,961 | 1,922 | 1,950 | +21 | +1.1 | 29,300 |
| 5/20 | 1,926 | 1,949 | 1,912 | 1,929 | +3 | +0.2 | 10,800 |
| 5/17 | 1,980 | 1,980 | 1,923 | 1,926 | -67 | -3.4 | 36,400 |
| 5/16 | 1,985 | 2,019 | 1,956 | 1,993 | -28 | -1.4 | 33,400 |
| 5/15 | 1,997 | 2,054 | 1,942 | 2,021 | +61 | +3.1 | 127,800 |
| 5/14 | 1,951 | 1,968 | 1,935 | 1,960 | +9 | +0.5 | 19,300 |
| 5/13 | 1,986 | 1,986 | 1,942 | 1,951 | -29 | -1.5 | 7,500 |
| 5/10 | 1,981 | 1,986 | 1,951 | 1,980 | 0 | 0.0 | 8,300 |
| 5/9 | 1,992 | 1,995 | 1,974 | 1,980 | 0 | 0.0 | 6,300 |
| 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 |
▶︎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
