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
1,370.9
円
(13:14)
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 | 1,375 | 1,350 | 1,375 | +19 | +1.4 | 10,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,250 | 1,300 | 1,240 | 1,277 | +25 | +2.0 | 50,000 |
| 11/1 | 1,262 | 1,279 | 1,251 | 1,252 | -37 | -2.9 | 14,400 |
| 10/31 | 1,277 | 1,293 | 1,264 | 1,289 | +12 | +0.9 | 16,400 |
| 10/30 | 1,282 | 1,294 | 1,269 | 1,277 | -3 | -0.2 | 24,000 |
| 10/29 | 1,266 | 1,287 | 1,266 | 1,280 | +14 | +1.1 | 8,400 |
| 10/28 | 1,242 | 1,279 | 1,242 | 1,266 | +23 | +1.9 | 6,100 |
| 10/25 | 1,230 | 1,252 | 1,230 | 1,243 | +9 | +0.7 | 9,700 |
| 10/24 | 1,210 | 1,240 | 1,201 | 1,234 | +22 | +1.8 | 7,900 |
| 10/23 | 1,253 | 1,253 | 1,212 | 1,212 | -44 | -3.5 | 20,400 |
| 10/22 | 1,315 | 1,315 | 1,256 | 1,256 | -61 | -4.6 | 29,500 |
| 10/21 | 1,306 | 1,331 | 1,300 | 1,317 | -1 | -0.1 | 11,200 |
| 10/18 | 1,335 | 1,347 | 1,318 | 1,318 | +1 | +0.1 | 5,800 |
| 10/17 | 1,316 | 1,336 | 1,315 | 1,317 | -5 | -0.4 | 10,300 |
| 10/16 | 1,315 | 1,337 | 1,314 | 1,322 | +7 | +0.5 | 20,100 |
| 10/15 | 1,300 | 1,319 | 1,294 | 1,315 | +15 | +1.2 | 39,200 |
| 10/11 | 1,303 | 1,312 | 1,300 | 1,300 | -12 | -0.9 | 9,200 |
| 10/10 | 1,318 | 1,322 | 1,311 | 1,312 | -5 | -0.4 | 11,900 |
| 10/9 | 1,332 | 1,336 | 1,315 | 1,317 | -9 | -0.7 | 5,800 |
| 10/8 | 1,340 | 1,349 | 1,321 | 1,326 | -15 | -1.1 | 22,700 |
| 10/7 | 1,350 | 1,365 | 1,341 | 1,341 | -2 | -0.2 | 26,700 |
| 10/4 | 1,339 | 1,352 | 1,323 | 1,343 | +4 | +0.3 | 11,100 |
| 10/3 | 1,330 | 1,347 | 1,319 | 1,339 | +25 | +1.9 | 41,000 |
| 10/2 | 1,319 | 1,338 | 1,312 | 1,314 | -10 | -0.8 | 35,200 |
| 10/1 | 1,303 | 1,347 | 1,299 | 1,324 | +23 | +1.8 | 62,000 |
| 9/30 | 1,320 | 1,363 | 1,301 | 1,301 | -74 | -5.4 | 27,200 |
| 9/27 | 1,366 | 1,379 | 1,350 | 1,375 | +18 | +1.3 | 40,000 |
| 9/26 | 1,400 | 1,403 | 1,351 | 1,357 | -38 | -2.7 | 37,400 |
| 9/25 | 1,404 | 1,416 | 1,384 | 1,395 | +18 | +1.3 | 57,300 |
| 9/24 | 1,369 | 1,390 | 1,364 | 1,377 | +19 | +1.4 | 29,100 |
| 9/20 | 1,370 | 1,377 | 1,357 | 1,358 | -1 | -0.1 | 31,800 |
▶︎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
