5590東証G信用
業種 情報・通信業
ネットスターズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,593 (24/03/27) | 606 (24/01/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,593 (24/03/27) | 606 (24/01/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 785 | 785 | 756 | 773 | -7 | -0.9 | 112,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/5 | 1,020 | 1,055 | 994 | 1,013 | -32 | -3.1 | 229,300 |
| 4/4 | 1,125 | 1,130 | 1,045 | 1,045 | -22 | -2.1 | 347,400 |
| 4/3 | 1,120 | 1,132 | 1,066 | 1,067 | -73 | -6.4 | 250,200 |
| 4/2 | 1,221 | 1,225 | 1,109 | 1,140 | -93 | -7.5 | 457,600 |
| 4/1 | 1,324 | 1,335 | 1,222 | 1,233 | -87 | -6.6 | 333,300 |
| 3/29 | 1,220 | 1,340 | 1,180 | 1,320 | +128 | +10.7 | 497,900 |
| 3/28 | 1,188 | 1,232 | 1,152 | 1,192 | -60 | -4.8 | 581,800 |
| 3/27 | 1,580 | 1,593 | 1,250 | 1,252 | -198 | -13.7 | 1,226,200 |
| 3/26 | 1,208 | 1,450 | 1,207 | 1,450 | +300 | +26.1 | 653,100 |
| 3/25 | 1,160 | 1,195 | 1,150 | 1,150 | -17 | -1.5 | 109,400 |
| 3/22 | 1,178 | 1,199 | 1,131 | 1,167 | +19 | +1.7 | 58,300 |
| 3/21 | 1,090 | 1,173 | 1,082 | 1,148 | +105 | +10.1 | 140,200 |
| 3/19 | 1,075 | 1,076 | 1,040 | 1,043 | -18 | -1.7 | 37,400 |
| 3/18 | 1,067 | 1,121 | 1,058 | 1,061 | -12 | -1.1 | 43,500 |
| 3/15 | 1,075 | 1,103 | 1,065 | 1,073 | -20 | -1.8 | 37,900 |
| 3/14 | 1,065 | 1,136 | 1,048 | 1,093 | +23 | +2.2 | 109,800 |
| 3/13 | 1,030 | 1,154 | 1,030 | 1,070 | +46 | +4.5 | 167,700 |
| 3/12 | 1,053 | 1,076 | 990 | 1,024 | -41 | -3.9 | 68,200 |
| 3/11 | 981 | 1,115 | 950 | 1,065 | +69 | +6.9 | 105,800 |
| 3/8 | 964 | 1,032 | 956 | 996 | +21 | +2.2 | 70,400 |
| 3/7 | 1,020 | 1,020 | 973 | 975 | -25 | -2.5 | 42,800 |
| 3/6 | 1,000 | 1,006 | 958 | 1,000 | -16 | -1.6 | 123,700 |
| 3/5 | 1,061 | 1,068 | 1,016 | 1,016 | -45 | -4.2 | 84,200 |
| 3/4 | 1,086 | 1,105 | 1,061 | 1,061 | -36 | -3.3 | 62,300 |
| 3/1 | 1,139 | 1,155 | 1,091 | 1,097 | -3 | -0.3 | 76,000 |
| 2/29 | 1,081 | 1,111 | 1,040 | 1,100 | +20 | +1.9 | 58,900 |
| 2/28 | 1,059 | 1,103 | 1,058 | 1,080 | +21 | +2.0 | 57,000 |
| 2/27 | 1,051 | 1,099 | 1,047 | 1,059 | -8 | -0.8 | 62,100 |
| 2/26 | 1,057 | 1,128 | 1,027 | 1,067 | +40 | +3.9 | 126,600 |
| 2/22 | 1,099 | 1,115 | 1,016 | 1,027 | -16 | -1.5 | 120,200 |
▶︎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