5592東証G信用
業種 情報・通信業
くすりの窓口 株価時系列データ
PTS
1,363.1
円
(10:06)
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 |
|---|---|
| 1,806 (23/12/22) | 1,002 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,763 (24/01/05) | 1,002 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,356 | 1,373 | 1,350 | 1,365 | +9 | +0.7 | 6,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,394 | 1,394 | 1,356 | 1,356 | -23 | -1.7 | 14,700 |
| 12/16 | 1,372 | 1,399 | 1,372 | 1,379 | +7 | +0.5 | 17,500 |
| 12/13 | 1,415 | 1,428 | 1,372 | 1,372 | -13 | -0.9 | 56,500 |
| 12/12 | 1,400 | 1,419 | 1,384 | 1,385 | -6 | -0.4 | 12,100 |
| 12/11 | 1,378 | 1,409 | 1,377 | 1,391 | +14 | +1.0 | 16,800 |
| 12/10 | 1,386 | 1,400 | 1,377 | 1,377 | -9 | -0.7 | 19,700 |
| 12/9 | 1,383 | 1,434 | 1,371 | 1,386 | +18 | +1.3 | 40,200 |
| 12/6 | 1,367 | 1,388 | 1,358 | 1,368 | -5 | -0.4 | 30,700 |
| 12/5 | 1,370 | 1,400 | 1,365 | 1,373 | +3 | +0.2 | 18,200 |
| 12/4 | 1,380 | 1,407 | 1,354 | 1,370 | -3 | -0.2 | 21,400 |
| 12/3 | 1,395 | 1,411 | 1,365 | 1,373 | -17 | -1.2 | 47,000 |
| 12/2 | 1,401 | 1,409 | 1,386 | 1,390 | -13 | -0.9 | 20,600 |
| 11/29 | 1,385 | 1,415 | 1,385 | 1,403 | +7 | +0.5 | 11,400 |
| 11/28 | 1,375 | 1,412 | 1,375 | 1,396 | +24 | +1.8 | 14,800 |
| 11/27 | 1,393 | 1,407 | 1,372 | 1,372 | -36 | -2.6 | 19,100 |
| 11/26 | 1,384 | 1,416 | 1,379 | 1,408 | +27 | +2.0 | 8,300 |
| 11/25 | 1,399 | 1,420 | 1,381 | 1,381 | -13 | -0.9 | 44,300 |
| 11/22 | 1,397 | 1,398 | 1,363 | 1,394 | +18 | +1.3 | 13,100 |
| 11/21 | 1,350 | 1,378 | 1,333 | 1,376 | +14 | +1.0 | 24,500 |
| 11/20 | 1,378 | 1,404 | 1,351 | 1,362 | -16 | -1.2 | 40,400 |
| 11/19 | 1,400 | 1,410 | 1,370 | 1,378 | -22 | -1.6 | 19,200 |
| 11/18 | 1,374 | 1,424 | 1,370 | 1,400 | +48 | +3.6 | 59,000 |
| 11/15 | 1,424 | 1,435 | 1,325 | 1,352 | +48 | +3.7 | 146,800 |
| 11/14 | 1,315 | 1,329 | 1,278 | 1,304 | -8 | -0.6 | 31,900 |
| 11/13 | 1,295 | 1,318 | 1,295 | 1,312 | +16 | +1.2 | 11,500 |
| 11/12 | 1,284 | 1,300 | 1,284 | 1,296 | +17 | +1.3 | 6,300 |
| 11/11 | 1,264 | 1,287 | 1,264 | 1,279 | +9 | +0.7 | 10,100 |
| 11/8 | 1,260 | 1,285 | 1,251 | 1,270 | 0 | 0.0 | 19,300 |
| 11/7 | 1,263 | 1,285 | 1,253 | 1,270 | +20 | +1.6 | 23,600 |
| 11/6 | 1,277 | 1,277 | 1,250 | 1,250 | -27 | -2.1 | 30,600 |
▶︎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
