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
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/22 | 1,925 | 1,964 | 1,906 | 1,935 | +13 | +0.7 | 33,300 |
| 3/21 | 1,922 | 1,944 | 1,910 | 1,922 | +5 | +0.3 | 14,500 |
| 3/19 | 1,896 | 1,944 | 1,895 | 1,917 | +22 | +1.2 | 14,500 |
| 3/18 | 1,862 | 1,912 | 1,862 | 1,895 | +42 | +2.3 | 10,500 |
| 3/15 | 1,873 | 1,912 | 1,850 | 1,853 | -24 | -1.3 | 15,500 |
| 3/14 | 1,877 | 1,909 | 1,872 | 1,877 | -33 | -1.7 | 8,100 |
| 3/13 | 1,895 | 1,937 | 1,871 | 1,910 | +15 | +0.8 | 20,900 |
| 3/12 | 1,824 | 1,906 | 1,821 | 1,895 | +94 | +5.2 | 37,600 |
| 3/11 | 1,800 | 1,851 | 1,787 | 1,801 | -26 | -1.4 | 25,000 |
| 3/8 | 1,851 | 1,896 | 1,815 | 1,827 | -17 | -0.9 | 14,200 |
| 3/7 | 1,866 | 1,891 | 1,816 | 1,844 | -47 | -2.5 | 35,100 |
| 3/6 | 1,887 | 1,930 | 1,849 | 1,891 | -3 | -0.2 | 23,800 |
| 3/5 | 1,842 | 1,928 | 1,802 | 1,894 | +16 | +0.9 | 32,200 |
| 3/4 | 1,711 | 1,967 | 1,704 | 1,878 | +167 | +9.8 | 188,200 |
| 3/1 | 1,741 | 1,741 | 1,703 | 1,711 | -18 | -1.0 | 8,300 |
▶︎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
