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
1,407
円
(23:15)
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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,411 | 1,426 | 1,396 | 1,415 | -8 | -0.6 | 41,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/21 | 1,520 | 1,535 | 1,444 | 1,458 | -73 | -4.8 | 194,800 |
| 2/20 | 1,503 | 1,580 | 1,488 | 1,531 | +43 | +2.9 | 232,500 |
| 2/19 | 1,420 | 1,488 | 1,383 | 1,488 | +43 | +3.0 | 226,100 |
| 2/16 | 1,402 | 1,470 | 1,401 | 1,445 | +58 | +4.2 | 284,400 |
| 2/15 | 1,417 | 1,456 | 1,330 | 1,387 | -210 | -13.2 | 667,600 |
| 2/14 | 1,577 | 1,616 | 1,554 | 1,597 | +5 | +0.3 | 156,200 |
| 2/13 | 1,590 | 1,620 | 1,567 | 1,592 | +6 | +0.4 | 102,700 |
| 2/9 | 1,633 | 1,636 | 1,581 | 1,586 | -47 | -2.9 | 70,800 |
| 2/8 | 1,626 | 1,642 | 1,590 | 1,633 | +2 | +0.1 | 57,300 |
| 2/7 | 1,620 | 1,645 | 1,620 | 1,631 | +11 | +0.7 | 44,700 |
| 2/6 | 1,647 | 1,653 | 1,620 | 1,620 | -18 | -1.1 | 47,200 |
| 2/5 | 1,670 | 1,670 | 1,610 | 1,638 | -29 | -1.7 | 74,600 |
| 2/2 | 1,719 | 1,719 | 1,655 | 1,667 | -34 | -2.0 | 77,500 |
| 2/1 | 1,715 | 1,736 | 1,686 | 1,701 | -22 | -1.3 | 67,000 |
▶︎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