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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,160 | 1,199 | 1,101 | 1,171 | +131 | +12.6 | 88,400 |
| 8/5 | 1,195 | 1,283 | 1,002 | 1,040 | -215 | -17.1 | 305,500 |
| 8/2 | 1,309 | 1,310 | 1,255 | 1,255 | -95 | -7.0 | 113,400 |
| 8/1 | 1,385 | 1,385 | 1,347 | 1,350 | -48 | -3.4 | 56,100 |
| 7/31 | 1,402 | 1,413 | 1,376 | 1,398 | -7 | -0.5 | 21,900 |
| 7/30 | 1,407 | 1,418 | 1,385 | 1,405 | +13 | +0.9 | 34,500 |
| 7/29 | 1,388 | 1,395 | 1,371 | 1,392 | +34 | +2.5 | 32,300 |
| 7/26 | 1,373 | 1,423 | 1,353 | 1,358 | -20 | -1.5 | 80,400 |
| 7/25 | 1,351 | 1,438 | 1,341 | 1,378 | -20 | -1.4 | 152,200 |
| 7/24 | 1,475 | 1,479 | 1,354 | 1,398 | -117 | -7.7 | 295,200 |
| 7/23 | 1,535 | 1,540 | 1,510 | 1,515 | +4 | +0.3 | 16,600 |
| 7/22 | 1,544 | 1,544 | 1,502 | 1,511 | -15 | -1.0 | 15,900 |
| 7/19 | 1,560 | 1,560 | 1,519 | 1,526 | -39 | -2.5 | 23,500 |
| 7/18 | 1,586 | 1,596 | 1,536 | 1,565 | -14 | -0.9 | 28,800 |
| 7/17 | 1,554 | 1,591 | 1,554 | 1,579 | +52 | +3.4 | 26,600 |
| 7/16 | 1,557 | 1,561 | 1,527 | 1,527 | -23 | -1.5 | 21,000 |
| 7/12 | 1,511 | 1,553 | 1,501 | 1,550 | +39 | +2.6 | 32,700 |
| 7/11 | 1,511 | 1,524 | 1,487 | 1,511 | +13 | +0.9 | 31,100 |
| 7/10 | 1,499 | 1,509 | 1,489 | 1,498 | -10 | -0.7 | 17,500 |
| 7/9 | 1,490 | 1,513 | 1,488 | 1,508 | +16 | +1.1 | 34,500 |
| 7/8 | 1,516 | 1,516 | 1,483 | 1,492 | -24 | -1.6 | 32,200 |
| 7/5 | 1,484 | 1,533 | 1,484 | 1,516 | +32 | +2.2 | 32,000 |
| 7/4 | 1,528 | 1,528 | 1,481 | 1,484 | -42 | -2.8 | 56,400 |
| 7/3 | 1,540 | 1,551 | 1,523 | 1,526 | -14 | -0.9 | 43,600 |
| 7/2 | 1,528 | 1,570 | 1,519 | 1,540 | +27 | +1.8 | 38,500 |
| 7/1 | 1,552 | 1,561 | 1,508 | 1,513 | -16 | -1.1 | 39,200 |
| 6/28 | 1,524 | 1,547 | 1,508 | 1,529 | +28 | +1.9 | 36,100 |
| 6/27 | 1,493 | 1,546 | 1,479 | 1,501 | +24 | +1.6 | 57,900 |
| 6/26 | 1,500 | 1,512 | 1,466 | 1,477 | -8 | -0.5 | 35,300 |
| 6/25 | 1,470 | 1,510 | 1,470 | 1,485 | +22 | +1.5 | 43,600 |
▶︎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
