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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,960 | 1,989 | 1,933 | 1,950 | -10 | -0.5 | 49,800 |
| 4/12 | 1,949 | 2,000 | 1,935 | 1,960 | +6 | +0.3 | 54,500 |
| 4/5 | 1,955 | 2,017 | 1,900 | 1,954 | -16 | -0.8 | 88,000 |
| 3/29 | 1,935 | 1,970 | 1,915 | 1,970 | +35 | +1.8 | 84,100 |
| 3/22 | 1,862 | 1,964 | 1,862 | 1,935 | +82 | +4.4 | 72,800 |
| 3/15 | 1,800 | 1,937 | 1,787 | 1,853 | +26 | +1.4 | 107,100 |
| 3/8 | 1,711 | 1,967 | 1,704 | 1,827 | +116 | +6.8 | 293,500 |
| 3/1 | 1,730 | 1,769 | 1,703 | 1,711 | +13 | +0.8 | 62,400 |
| 2/22 | 1,637 | 1,730 | 1,603 | 1,698 | +76 | +4.7 | 87,100 |
| 2/16 | 1,855 | 1,879 | 1,620 | 1,622 | -238 | -12.8 | 170,800 |
| 2/9 | 1,874 | 1,889 | 1,817 | 1,860 | 0 | 0.0 | 102,000 |
| 2/2 | 1,853 | 1,903 | 1,820 | 1,860 | +10 | +0.5 | 154,400 |
| 1/26 | 1,932 | 1,932 | 1,811 | 1,850 | -82 | -4.2 | 164,700 |
| 1/19 | 1,883 | 2,009 | 1,870 | 1,932 | +37 | +2.0 | 232,000 |
| 1/12 | 1,846 | 1,925 | 1,846 | 1,895 | +50 | +2.7 | 113,500 |
| 1/5 | 1,823 | 1,889 | 1,816 | 1,845 | -3 | -0.2 | 19,800 |
| 12/29 | 1,796 | 1,879 | 1,723 | 1,848 | +69 | +3.9 | 204,700 |
| 12/22 | 1,744 | 1,831 | 1,723 | 1,779 | +19 | +1.1 | 131,000 |
| 12/15 | 1,880 | 1,894 | 1,737 | 1,760 | -112 | -6.0 | 144,000 |
| 12/8 | 1,885 | 1,965 | 1,844 | 1,872 | -25 | -1.3 | 156,100 |
| 12/1 | 1,712 | 1,962 | 1,710 | 1,897 | +185 | +10.8 | 290,100 |
| 11/24 | 1,733 | 1,755 | 1,701 | 1,712 | -21 | -1.2 | 66,000 |
| 11/17 | 1,680 | 1,757 | 1,626 | 1,733 | -47 | -2.6 | 197,500 |
| 11/10 | 1,676 | 1,780 | 1,665 | 1,780 | +140 | +8.5 | 205,300 |
| 11/2 | 1,538 | 1,648 | 1,538 | 1,640 | +92 | +5.9 | 69,200 |
| 10/27 | 1,583 | 1,593 | 1,478 | 1,548 | -44 | -2.8 | 207,000 |
| 10/20 | 1,680 | 1,692 | 1,560 | 1,592 | -119 | -7.0 | 241,000 |
| 10/13 | 1,790 | 1,803 | 1,647 | 1,711 | -90 | -5.0 | 299,500 |
| 10/6 | 1,857 | 1,880 | 1,767 | 1,801 | -65 | -3.5 | 389,600 |
| 9/29 | 2,280 | 2,280 | 1,839 | 1,866 | ー | ー | 2,306,600 |
▶︎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
