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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 1,890 | 1,927 | 1,870 | 1,870 | -11 | -0.6 | 15,600 |
| 1/15 | 1,883 | 1,894 | 1,872 | 1,881 | -14 | -0.7 | 12,800 |
| 1/12 | 1,896 | 1,904 | 1,867 | 1,895 | +14 | +0.7 | 24,300 |
| 1/11 | 1,882 | 1,910 | 1,871 | 1,881 | -2 | -0.1 | 14,900 |
| 1/10 | 1,891 | 1,907 | 1,876 | 1,883 | -30 | -1.6 | 17,800 |
| 1/9 | 1,846 | 1,925 | 1,846 | 1,913 | +68 | +3.7 | 56,500 |
| 1/5 | 1,868 | 1,879 | 1,845 | 1,845 | -36 | -1.9 | 10,000 |
| 1/4 | 1,823 | 1,889 | 1,816 | 1,881 | +33 | +1.8 | 9,800 |
| 12/29 | 1,858 | 1,879 | 1,829 | 1,848 | -4 | -0.2 | 21,700 |
| 12/28 | 1,776 | 1,873 | 1,776 | 1,852 | +16 | +0.9 | 31,600 |
| 12/27 | 1,750 | 1,853 | 1,731 | 1,836 | +90 | +5.2 | 81,400 |
| 12/26 | 1,766 | 1,778 | 1,723 | 1,746 | -24 | -1.4 | 41,500 |
| 12/25 | 1,796 | 1,816 | 1,765 | 1,770 | -9 | -0.5 | 28,500 |
| 12/22 | 1,786 | 1,800 | 1,760 | 1,779 | -10 | -0.6 | 37,200 |
| 12/21 | 1,788 | 1,831 | 1,788 | 1,789 | -7 | -0.4 | 27,200 |
| 12/20 | 1,786 | 1,825 | 1,786 | 1,796 | +7 | +0.4 | 24,500 |
| 12/19 | 1,750 | 1,808 | 1,750 | 1,789 | +34 | +1.9 | 20,800 |
| 12/18 | 1,744 | 1,765 | 1,723 | 1,755 | -5 | -0.3 | 21,300 |
| 12/15 | 1,741 | 1,767 | 1,737 | 1,760 | +5 | +0.3 | 21,400 |
| 12/14 | 1,770 | 1,775 | 1,755 | 1,755 | -6 | -0.3 | 14,900 |
| 12/13 | 1,792 | 1,808 | 1,753 | 1,761 | -31 | -1.7 | 34,800 |
| 12/12 | 1,851 | 1,878 | 1,792 | 1,792 | -68 | -3.7 | 50,800 |
| 12/11 | 1,880 | 1,894 | 1,859 | 1,860 | -12 | -0.6 | 22,100 |
| 12/8 | 1,850 | 1,887 | 1,844 | 1,872 | -7 | -0.4 | 42,100 |
| 12/7 | 1,883 | 1,944 | 1,879 | 1,879 | -4 | -0.2 | 25,100 |
| 12/6 | 1,883 | 1,920 | 1,883 | 1,883 | 0 | 0.0 | 12,900 |
| 12/5 | 1,916 | 1,930 | 1,873 | 1,883 | -62 | -3.2 | 29,600 |
| 12/4 | 1,885 | 1,965 | 1,882 | 1,945 | +48 | +2.5 | 46,400 |
| 12/1 | 1,927 | 1,939 | 1,897 | 1,897 | -51 | -2.6 | 20,500 |
| 11/30 | 1,908 | 1,962 | 1,890 | 1,948 | +12 | +0.6 | 38,800 |
▶︎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
