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
1,470
円
(21:47)
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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,442 | 1,481 | 1,441 | 1,463 | +36 | +2.5 | 54,000 |
| 6/21 | 1,415 | 1,437 | 1,415 | 1,427 | +8 | +0.6 | 15,700 |
| 6/20 | 1,424 | 1,435 | 1,408 | 1,419 | +3 | +0.2 | 21,000 |
| 6/19 | 1,410 | 1,425 | 1,406 | 1,416 | +6 | +0.4 | 26,300 |
| 6/18 | 1,427 | 1,435 | 1,408 | 1,410 | -12 | -0.8 | 20,200 |
| 6/17 | 1,410 | 1,430 | 1,408 | 1,422 | +7 | +0.5 | 17,900 |
| 6/14 | 1,411 | 1,426 | 1,396 | 1,415 | -8 | -0.6 | 41,300 |
| 6/13 | 1,437 | 1,454 | 1,423 | 1,423 | -1 | -0.1 | 20,400 |
| 6/12 | 1,435 | 1,456 | 1,424 | 1,424 | -12 | -0.8 | 16,500 |
| 6/11 | 1,440 | 1,463 | 1,433 | 1,436 | -3 | -0.2 | 18,400 |
| 6/10 | 1,435 | 1,455 | 1,430 | 1,439 | +10 | +0.7 | 18,200 |
| 6/7 | 1,425 | 1,446 | 1,423 | 1,429 | -17 | -1.2 | 24,000 |
| 6/6 | 1,474 | 1,509 | 1,433 | 1,446 | -28 | -1.9 | 42,600 |
| 6/5 | 1,490 | 1,520 | 1,474 | 1,474 | -6 | -0.4 | 53,300 |
| 6/4 | 1,435 | 1,491 | 1,434 | 1,480 | +53 | +3.7 | 61,600 |
| 6/3 | 1,438 | 1,450 | 1,423 | 1,427 | +12 | +0.9 | 33,400 |
| 5/31 | 1,409 | 1,440 | 1,400 | 1,415 | +25 | +1.8 | 53,400 |
| 5/30 | 1,402 | 1,421 | 1,372 | 1,390 | -29 | -2.0 | 96,100 |
| 5/29 | 1,435 | 1,445 | 1,409 | 1,419 | -32 | -2.2 | 67,500 |
| 5/28 | 1,409 | 1,460 | 1,404 | 1,451 | +45 | +3.2 | 58,500 |
| 5/27 | 1,451 | 1,472 | 1,405 | 1,406 | -29 | -2.0 | 77,200 |
| 5/24 | 1,429 | 1,503 | 1,422 | 1,435 | -8 | -0.6 | 99,400 |
| 5/23 | 1,476 | 1,491 | 1,435 | 1,443 | -22 | -1.5 | 67,400 |
| 5/22 | 1,481 | 1,493 | 1,433 | 1,465 | -18 | -1.2 | 88,900 |
| 5/21 | 1,515 | 1,550 | 1,483 | 1,483 | -50 | -3.3 | 94,700 |
| 5/20 | 1,537 | 1,579 | 1,508 | 1,533 | -32 | -2.0 | 87,900 |
| 5/17 | 1,509 | 1,595 | 1,490 | 1,565 | +45 | +3.0 | 114,500 |
| 5/16 | 1,670 | 1,670 | 1,515 | 1,520 | -79 | -4.9 | 228,700 |
| 5/15 | 1,600 | 1,618 | 1,555 | 1,599 | +30 | +1.9 | 103,000 |
| 5/14 | 1,543 | 1,584 | 1,526 | 1,569 | +31 | +2.0 | 49,500 |
▶︎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
