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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,856 | 1,868 | 1,806 | 1,806 | -50 | -2.7 | 20,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,815 | 1,920 | 1,814 | 1,856 | +41 | +2.3 | 56,600 |
| 11/8 | 1,818 | 1,820 | 1,796 | 1,815 | -3 | -0.2 | 23,400 |
| 11/1 | 1,820 | 1,838 | 1,804 | 1,818 | -2 | -0.1 | 11,600 |
| 10/25 | 1,859 | 1,861 | 1,820 | 1,820 | -39 | -2.1 | 24,000 |
| 10/18 | 1,850 | 1,861 | 1,839 | 1,859 | +9 | +0.5 | 20,100 |
| 10/11 | 1,860 | 1,865 | 1,845 | 1,850 | -7 | -0.4 | 36,300 |
| 10/4 | 1,840 | 1,870 | 1,840 | 1,857 | -2 | -0.1 | 26,300 |
| 9/27 | 1,868 | 1,873 | 1,847 | 1,859 | -13 | -0.7 | 15,500 |
| 9/20 | 1,859 | 1,891 | 1,821 | 1,872 | +13 | +0.7 | 14,500 |
| 9/13 | 1,882 | 1,947 | 1,851 | 1,859 | -103 | -5.3 | 22,600 |
| 9/6 | 2,021 | 2,035 | 1,911 | 1,962 | -75 | -3.7 | 38,400 |
| 8/30 | 1,974 | 2,039 | 1,974 | 2,037 | +63 | +3.2 | 13,800 |
| 8/23 | 1,976 | 2,019 | 1,952 | 1,974 | -46 | -2.3 | 31,400 |
| 8/16 | 2,032 | 2,068 | 1,942 | 2,020 | -22 | -1.1 | 65,800 |
| 8/9 | 1,970 | 2,067 | 1,640 | 2,042 | -27 | -1.3 | 66,900 |
| 8/2 | 2,190 | 2,200 | 1,997 | 2,069 | -111 | -5.1 | 53,000 |
| 7/26 | 2,122 | 2,180 | 2,103 | 2,180 | +58 | +2.7 | 63,000 |
| 7/19 | 2,095 | 2,129 | 2,092 | 2,122 | +22 | +1.1 | 24,200 |
| 7/12 | 2,116 | 2,130 | 2,075 | 2,100 | +9 | +0.4 | 15,500 |
| 7/5 | 2,108 | 2,120 | 2,060 | 2,091 | -12 | -0.6 | 20,800 |
| 6/28 | 2,120 | 2,169 | 2,090 | 2,103 | -25 | -1.2 | 41,600 |
| 6/21 | 2,045 | 2,145 | 2,035 | 2,128 | +83 | +4.1 | 59,400 |
| 6/14 | 1,987 | 2,064 | 1,975 | 2,045 | +70 | +3.5 | 63,000 |
| 6/7 | 1,960 | 1,997 | 1,960 | 1,975 | +11 | +0.6 | 32,800 |
| 5/31 | 1,965 | 1,990 | 1,940 | 1,964 | +1 | +0.1 | 50,300 |
| 5/24 | 1,926 | 1,985 | 1,912 | 1,963 | +37 | +1.9 | 82,000 |
| 5/17 | 1,986 | 2,054 | 1,923 | 1,926 | -54 | -2.7 | 224,400 |
| 5/10 | 1,966 | 1,999 | 1,951 | 1,980 | +24 | +1.2 | 30,100 |
| 5/2 | 1,991 | 2,040 | 1,954 | 1,956 | -7 | -0.4 | 52,000 |
| 4/26 | 1,951 | 1,989 | 1,951 | 1,963 | +13 | +0.7 | 23,500 |
▶︎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
