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) |
|---|---|---|---|---|---|---|---|
| 2/29 | 1,729 | 1,755 | 1,718 | 1,729 | -5 | -0.3 | 12,800 |
| 2/28 | 1,769 | 1,769 | 1,734 | 1,734 | -27 | -1.5 | 5,600 |
| 2/27 | 1,750 | 1,769 | 1,747 | 1,761 | +16 | +0.9 | 13,900 |
| 2/26 | 1,730 | 1,757 | 1,705 | 1,745 | +47 | +2.8 | 21,800 |
| 2/22 | 1,708 | 1,730 | 1,689 | 1,698 | +35 | +2.1 | 14,800 |
| 2/21 | 1,640 | 1,692 | 1,640 | 1,663 | +23 | +1.4 | 24,100 |
| 2/20 | 1,651 | 1,673 | 1,636 | 1,640 | 0 | 0.0 | 24,300 |
| 2/19 | 1,637 | 1,640 | 1,603 | 1,640 | +18 | +1.1 | 23,900 |
| 2/16 | 1,665 | 1,665 | 1,620 | 1,622 | -23 | -1.4 | 29,800 |
| 2/15 | 1,719 | 1,720 | 1,639 | 1,645 | -36 | -2.1 | 33,900 |
| 2/14 | 1,816 | 1,837 | 1,681 | 1,681 | -190 | -10.2 | 86,400 |
| 2/13 | 1,855 | 1,879 | 1,840 | 1,871 | +11 | +0.6 | 20,700 |
| 2/9 | 1,831 | 1,865 | 1,831 | 1,860 | +19 | +1.0 | 7,800 |
| 2/8 | 1,840 | 1,855 | 1,817 | 1,841 | +3 | +0.2 | 21,000 |
| 2/7 | 1,854 | 1,862 | 1,822 | 1,838 | -23 | -1.2 | 31,100 |
| 2/6 | 1,861 | 1,874 | 1,848 | 1,861 | +2 | +0.1 | 18,700 |
| 2/5 | 1,874 | 1,889 | 1,852 | 1,859 | -1 | -0.1 | 23,400 |
| 2/2 | 1,855 | 1,865 | 1,820 | 1,860 | +4 | +0.2 | 41,100 |
| 2/1 | 1,848 | 1,868 | 1,836 | 1,856 | -23 | -1.2 | 25,900 |
| 1/31 | 1,855 | 1,879 | 1,846 | 1,879 | +21 | +1.1 | 20,000 |
| 1/30 | 1,889 | 1,903 | 1,858 | 1,858 | -30 | -1.6 | 27,900 |
| 1/29 | 1,853 | 1,889 | 1,830 | 1,888 | +38 | +2.1 | 39,500 |
| 1/26 | 1,830 | 1,864 | 1,811 | 1,850 | +5 | +0.3 | 25,700 |
| 1/25 | 1,836 | 1,856 | 1,821 | 1,845 | -14 | -0.8 | 29,000 |
| 1/24 | 1,886 | 1,886 | 1,826 | 1,859 | -27 | -1.4 | 33,900 |
| 1/23 | 1,910 | 1,921 | 1,862 | 1,886 | -24 | -1.3 | 57,400 |
| 1/22 | 1,932 | 1,932 | 1,907 | 1,910 | -22 | -1.1 | 18,700 |
| 1/19 | 1,930 | 1,954 | 1,906 | 1,932 | +13 | +0.7 | 34,900 |
| 1/18 | 1,955 | 1,956 | 1,901 | 1,919 | -61 | -3.1 | 38,600 |
| 1/17 | 1,950 | 2,009 | 1,905 | 1,980 | +110 | +5.9 | 130,100 |
▶︎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
