！決算発表予定日 2024/05/15
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
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 |
|---|---|
| 2,095 (23/11/28) | 1,256 (24/04/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,763 (24/01/05) | 1,256 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,556 | 1,556 | 1,491 | 1,507 | -48 | -3.1 | 49,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,545 | 1,572 | 1,525 | 1,555 | +15 | +1.0 | 35,900 |
| 5/8 | 1,580 | 1,585 | 1,527 | 1,540 | -33 | -2.1 | 61,100 |
| 5/7 | 1,605 | 1,615 | 1,542 | 1,573 | -32 | -2.0 | 92,300 |
| 5/2 | 1,471 | 1,620 | 1,470 | 1,605 | +123 | +8.3 | 170,600 |
| 5/1 | 1,498 | 1,531 | 1,482 | 1,482 | -55 | -3.6 | 53,900 |
| 4/30 | 1,439 | 1,540 | 1,420 | 1,537 | +126 | +8.9 | 116,400 |
| 4/26 | 1,421 | 1,450 | 1,405 | 1,411 | -52 | -3.6 | 93,800 |
| 4/25 | 1,500 | 1,518 | 1,458 | 1,463 | -53 | -3.5 | 70,200 |
| 4/24 | 1,500 | 1,533 | 1,478 | 1,516 | +22 | +1.5 | 85,800 |
| 4/23 | 1,513 | 1,540 | 1,485 | 1,494 | -19 | -1.3 | 109,900 |
| 4/22 | 1,450 | 1,547 | 1,411 | 1,513 | +89 | +6.3 | 226,500 |
| 4/19 | 1,391 | 1,450 | 1,374 | 1,424 | +55 | +4.0 | 297,800 |
| 4/18 | 1,257 | 1,446 | 1,256 | 1,369 | +98 | +7.7 | 616,700 |
| 4/17 | 1,306 | 1,315 | 1,267 | 1,271 | -44 | -3.4 | 88,700 |
| 4/16 | 1,329 | 1,338 | 1,290 | 1,315 | -21 | -1.6 | 93,200 |
| 4/15 | 1,380 | 1,389 | 1,335 | 1,336 | -48 | -3.5 | 68,400 |
| 4/12 | 1,364 | 1,390 | 1,363 | 1,384 | +34 | +2.5 | 41,700 |
| 4/11 | 1,376 | 1,384 | 1,350 | 1,350 | -38 | -2.7 | 47,900 |
| 4/10 | 1,406 | 1,414 | 1,380 | 1,388 | -17 | -1.2 | 40,500 |
| 4/9 | 1,379 | 1,405 | 1,373 | 1,405 | +26 | +1.9 | 33,700 |
| 4/8 | 1,398 | 1,404 | 1,375 | 1,379 | -14 | -1.0 | 48,300 |
| 4/5 | 1,340 | 1,395 | 1,340 | 1,393 | +45 | +3.3 | 77,400 |
| 4/4 | 1,365 | 1,370 | 1,330 | 1,348 | -19 | -1.4 | 60,000 |
| 4/3 | 1,323 | 1,367 | 1,318 | 1,367 | +39 | +2.9 | 73,100 |
| 4/2 | 1,380 | 1,380 | 1,328 | 1,328 | -38 | -2.8 | 103,000 |
| 4/1 | 1,382 | 1,389 | 1,353 | 1,366 | -19 | -1.4 | 107,700 |
| 3/29 | 1,375 | 1,391 | 1,373 | 1,385 | +8 | +0.6 | 65,000 |
| 3/28 | 1,423 | 1,423 | 1,375 | 1,377 | -76 | -5.2 | 145,200 |
| 3/27 | 1,450 | 1,467 | 1,440 | 1,453 | +6 | +0.4 | 92,500 |
| 3/26 | 1,464 | 1,486 | 1,441 | 1,447 | -7 | -0.5 | 89,100 |
▶︎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