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
1,443
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,450 | 1,474 | 1,410 | 1,465 | +103 | +7.6 | 183,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,643 | 1,643 | 1,582 | 1,599 | -34 | -2.1 | 66,700 |
| 11/10 | 1,629 | 1,649 | 1,560 | 1,633 | -4 | -0.2 | 131,400 |
| 11/9 | 1,635 | 1,656 | 1,600 | 1,637 | +2 | +0.1 | 55,000 |
| 11/8 | 1,650 | 1,661 | 1,570 | 1,635 | +11 | +0.7 | 154,100 |
| 11/7 | 1,582 | 1,629 | 1,575 | 1,624 | +24 | +1.5 | 75,800 |
| 11/6 | 1,561 | 1,629 | 1,535 | 1,600 | +57 | +3.7 | 135,000 |
| 11/2 | 1,578 | 1,585 | 1,530 | 1,543 | -17 | -1.1 | 60,800 |
| 11/1 | 1,618 | 1,630 | 1,500 | 1,560 | -54 | -3.4 | 172,400 |
| 10/31 | 1,575 | 1,620 | 1,552 | 1,614 | +16 | +1.0 | 77,200 |
| 10/30 | 1,615 | 1,630 | 1,562 | 1,598 | +9 | +0.6 | 151,900 |
| 10/27 | 1,506 | 1,604 | 1,501 | 1,589 | +71 | +4.7 | 167,400 |
| 10/26 | 1,466 | 1,547 | 1,466 | 1,518 | +7 | +0.5 | 95,700 |
| 10/25 | 1,535 | 1,555 | 1,500 | 1,511 | -24 | -1.6 | 122,000 |
| 10/24 | 1,489 | 1,544 | 1,430 | 1,535 | +93 | +6.5 | 261,600 |
| 10/23 | 1,549 | 1,585 | 1,440 | 1,442 | -107 | -6.9 | 360,300 |
| 10/20 | 1,510 | 1,553 | 1,471 | 1,549 | +14 | +0.9 | 198,600 |
| 10/19 | 1,535 | 1,588 | 1,503 | 1,535 | -46 | -2.9 | 302,200 |
| 10/18 | 1,500 | 1,584 | 1,472 | 1,581 | +57 | +3.7 | 603,600 |
| 10/17 | 1,432 | 1,540 | 1,420 | 1,524 | +132 | +9.5 | 662,500 |
| 10/16 | 1,525 | 1,525 | 1,382 | 1,392 | -164 | -10.5 | 819,800 |
| 10/13 | 1,568 | 1,610 | 1,542 | 1,556 | -15 | -1.0 | 808,300 |
| 10/12 | 1,662 | 1,670 | 1,562 | 1,571 | -69 | -4.2 | 770,500 |
| 10/11 | 1,730 | 1,775 | 1,611 | 1,640 | -50 | -3.0 | 1,496,300 |
| 10/10 | 1,779 | 1,877 | 1,671 | 1,690 | -102 | -5.7 | 1,906,900 |
| 10/6 | 1,880 | 1,996 | 1,771 | 1,792 | -103 | -5.4 | 5,579,100 |
| 10/5 | 1,690 | 1,950 | 1,655 | 1,895 | +285 | +17.7 | 8,558,800 |
| 10/4 | 1,580 | 1,789 | 1,542 | 1,610 | ー | ー | 5,527,400 |
▶︎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
