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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,924 | 1,961 | 1,916 | 1,936 | +20 | +1.0 | 72,000 |
| 11/28 | 1,795 | 1,918 | 1,785 | 1,916 | +121 | +6.7 | 99,600 |
| 11/27 | 1,712 | 1,795 | 1,710 | 1,795 | +83 | +4.9 | 59,200 |
| 11/24 | 1,719 | 1,730 | 1,701 | 1,712 | -21 | -1.2 | 20,300 |
| 11/22 | 1,720 | 1,733 | 1,706 | 1,733 | +6 | +0.4 | 19,300 |
| 11/21 | 1,721 | 1,748 | 1,720 | 1,727 | +10 | +0.6 | 12,600 |
| 11/20 | 1,733 | 1,755 | 1,716 | 1,717 | -16 | -0.9 | 13,800 |
| 11/17 | 1,715 | 1,734 | 1,703 | 1,733 | +18 | +1.1 | 9,300 |
| 11/16 | 1,700 | 1,742 | 1,686 | 1,715 | +26 | +1.5 | 26,400 |
| 11/15 | 1,713 | 1,717 | 1,686 | 1,689 | -8 | -0.5 | 21,500 |
| 11/14 | 1,693 | 1,757 | 1,680 | 1,697 | +28 | +1.7 | 35,300 |
| 11/13 | 1,680 | 1,694 | 1,626 | 1,669 | -111 | -6.2 | 105,000 |
| 11/10 | 1,701 | 1,780 | 1,701 | 1,780 | +76 | +4.5 | 66,900 |
| 11/9 | 1,721 | 1,723 | 1,675 | 1,704 | -16 | -0.9 | 30,000 |
| 11/8 | 1,707 | 1,735 | 1,691 | 1,720 | +13 | +0.8 | 32,600 |
| 11/7 | 1,695 | 1,721 | 1,680 | 1,707 | -11 | -0.6 | 30,900 |
| 11/6 | 1,676 | 1,718 | 1,665 | 1,718 | +78 | +4.8 | 44,900 |
| 11/2 | 1,616 | 1,648 | 1,616 | 1,640 | +38 | +2.4 | 16,000 |
| 11/1 | 1,580 | 1,610 | 1,580 | 1,602 | +24 | +1.5 | 20,800 |
| 10/31 | 1,571 | 1,594 | 1,565 | 1,578 | -2 | -0.1 | 15,100 |
| 10/30 | 1,538 | 1,585 | 1,538 | 1,580 | +32 | +2.1 | 17,300 |
| 10/27 | 1,513 | 1,570 | 1,513 | 1,548 | +38 | +2.5 | 24,500 |
| 10/26 | 1,523 | 1,543 | 1,496 | 1,510 | -38 | -2.5 | 29,900 |
| 10/25 | 1,552 | 1,593 | 1,541 | 1,548 | +7 | +0.5 | 32,300 |
| 10/24 | 1,516 | 1,541 | 1,478 | 1,541 | +36 | +2.4 | 44,800 |
| 10/23 | 1,583 | 1,592 | 1,498 | 1,505 | -87 | -5.5 | 75,500 |
| 10/20 | 1,580 | 1,602 | 1,560 | 1,592 | -12 | -0.8 | 32,500 |
| 10/19 | 1,577 | 1,637 | 1,573 | 1,604 | +4 | +0.3 | 26,400 |
| 10/18 | 1,620 | 1,621 | 1,567 | 1,600 | -20 | -1.2 | 81,400 |
| 10/17 | 1,651 | 1,669 | 1,618 | 1,620 | -20 | -1.2 | 47,400 |
▶︎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
