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
1,442.8
円
(11:26)
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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,476 | 1,491 | 1,437 | 1,441 | -24 | -1.6 | 44,500 |
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 | 1,340 | 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 |
| 3/25 | 1,430 | 1,499 | 1,430 | 1,454 | +29 | +2.0 | 216,200 |
| 3/22 | 1,433 | 1,437 | 1,410 | 1,425 | +3 | +0.2 | 69,900 |
| 3/21 | 1,410 | 1,443 | 1,409 | 1,422 | +35 | +2.5 | 112,500 |
| 3/19 | 1,405 | 1,420 | 1,385 | 1,387 | -18 | -1.3 | 84,200 |
| 3/18 | 1,414 | 1,445 | 1,393 | 1,405 | +4 | +0.3 | 131,600 |
| 3/15 | 1,422 | 1,428 | 1,387 | 1,401 | -13 | -0.9 | 105,800 |
| 3/14 | 1,425 | 1,454 | 1,387 | 1,414 | +79 | +5.9 | 565,600 |
| 3/13 | 1,363 | 1,365 | 1,322 | 1,335 | -25 | -1.8 | 64,500 |
| 3/12 | 1,340 | 1,365 | 1,329 | 1,360 | -4 | -0.3 | 57,400 |
| 3/11 | 1,358 | 1,373 | 1,321 | 1,364 | -19 | -1.4 | 154,700 |
| 3/8 | 1,345 | 1,387 | 1,335 | 1,383 | +30 | +2.2 | 92,500 |
| 3/7 | 1,386 | 1,389 | 1,345 | 1,353 | -29 | -2.1 | 120,100 |
| 3/6 | 1,383 | 1,410 | 1,371 | 1,382 | -12 | -0.9 | 65,100 |
| 3/5 | 1,406 | 1,409 | 1,365 | 1,394 | -21 | -1.5 | 108,700 |
| 3/4 | 1,423 | 1,439 | 1,399 | 1,415 | -8 | -0.6 | 80,300 |
| 3/1 | 1,459 | 1,463 | 1,411 | 1,423 | -40 | -2.7 | 125,900 |
| 2/29 | 1,430 | 1,502 | 1,390 | 1,463 | +36 | +2.5 | 216,800 |
| 2/28 | 1,400 | 1,435 | 1,400 | 1,427 | +39 | +2.8 | 106,900 |
| 2/27 | 1,438 | 1,438 | 1,363 | 1,388 | -50 | -3.5 | 228,800 |
| 2/26 | 1,428 | 1,475 | 1,427 | 1,438 | +11 | +0.8 | 128,200 |
| 2/22 | 1,490 | 1,512 | 1,425 | 1,427 | -31 | -2.1 | 156,800 |
▶︎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