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
1,374.9
円
取引時間外
(15:20)
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 | 1,377 | 1,350 | 1,362 | +6 | +0.4 | 15,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,367 | 1,377 | 1,355 | 1,359 | +7 | +0.5 | 27,300 |
| 9/18 | 1,383 | 1,399 | 1,352 | 1,352 | -8 | -0.6 | 21,500 |
| 9/17 | 1,409 | 1,410 | 1,360 | 1,360 | -49 | -3.5 | 21,800 |
| 9/13 | 1,385 | 1,428 | 1,350 | 1,409 | +3 | +0.2 | 29,000 |
| 9/12 | 1,376 | 1,407 | 1,342 | 1,406 | +30 | +2.2 | 15,300 |
| 9/11 | 1,415 | 1,415 | 1,300 | 1,376 | -39 | -2.8 | 21,100 |
| 9/10 | 1,402 | 1,429 | 1,391 | 1,415 | +13 | +0.9 | 26,900 |
| 9/9 | 1,310 | 1,410 | 1,291 | 1,402 | +64 | +4.8 | 27,600 |
| 9/6 | 1,374 | 1,375 | 1,295 | 1,338 | -11 | -0.8 | 22,400 |
| 9/5 | 1,358 | 1,381 | 1,349 | 1,349 | -16 | -1.2 | 9,800 |
| 9/4 | 1,347 | 1,398 | 1,313 | 1,365 | -10 | -0.7 | 50,700 |
| 9/3 | 1,321 | 1,375 | 1,308 | 1,375 | +54 | +4.1 | 41,100 |
| 9/2 | 1,300 | 1,331 | 1,281 | 1,321 | +45 | +3.5 | 27,000 |
| 8/30 | 1,277 | 1,295 | 1,275 | 1,276 | +1 | +0.1 | 16,600 |
| 8/29 | 1,279 | 1,299 | 1,267 | 1,275 | -8 | -0.6 | 14,400 |
| 8/28 | 1,330 | 1,330 | 1,283 | 1,283 | -48 | -3.6 | 28,100 |
| 8/27 | 1,289 | 1,335 | 1,286 | 1,331 | +42 | +3.3 | 23,900 |
| 8/26 | 1,280 | 1,297 | 1,275 | 1,289 | +11 | +0.9 | 18,700 |
| 8/23 | 1,260 | 1,287 | 1,250 | 1,278 | +15 | +1.2 | 14,400 |
| 8/22 | 1,266 | 1,280 | 1,261 | 1,263 | +16 | +1.3 | 9,900 |
| 8/21 | 1,257 | 1,266 | 1,247 | 1,247 | -16 | -1.3 | 11,700 |
| 8/20 | 1,268 | 1,274 | 1,245 | 1,263 | +25 | +2.0 | 20,100 |
| 8/19 | 1,320 | 1,320 | 1,226 | 1,238 | -87 | -6.6 | 82,700 |
| 8/16 | 1,290 | 1,336 | 1,290 | 1,325 | +62 | +4.9 | 45,500 |
| 8/15 | 1,185 | 1,289 | 1,184 | 1,263 | -12 | -0.9 | 108,800 |
| 8/14 | 1,225 | 1,295 | 1,209 | 1,275 | +62 | +5.1 | 106,100 |
| 8/13 | 1,215 | 1,239 | 1,186 | 1,213 | +43 | +3.7 | 59,400 |
| 8/9 | 1,201 | 1,218 | 1,151 | 1,170 | -12 | -1.0 | 43,100 |
| 8/8 | 1,177 | 1,220 | 1,161 | 1,182 | +1 | +0.1 | 50,700 |
| 8/7 | 1,120 | 1,230 | 1,120 | 1,181 | +10 | +0.9 | 81,800 |
▶︎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
