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
1,455
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/31 | 1,691 | 1,727 | 1,668 | 1,723 | +12 | +0.7 | 73,800 |
| 1/30 | 1,630 | 1,733 | 1,625 | 1,711 | +92 | +5.7 | 162,900 |
| 1/29 | 1,644 | 1,654 | 1,606 | 1,619 | +2 | +0.1 | 51,300 |
| 1/26 | 1,586 | 1,639 | 1,578 | 1,617 | +13 | +0.8 | 63,400 |
| 1/25 | 1,605 | 1,606 | 1,565 | 1,604 | +3 | +0.2 | 57,000 |
| 1/24 | 1,610 | 1,635 | 1,588 | 1,601 | -9 | -0.6 | 83,400 |
| 1/23 | 1,593 | 1,632 | 1,576 | 1,610 | +45 | +2.9 | 137,200 |
| 1/22 | 1,515 | 1,590 | 1,509 | 1,565 | +25 | +1.6 | 85,000 |
| 1/19 | 1,554 | 1,562 | 1,520 | 1,540 | -4 | -0.3 | 57,500 |
| 1/18 | 1,531 | 1,565 | 1,521 | 1,544 | -2 | -0.1 | 78,800 |
| 1/17 | 1,610 | 1,610 | 1,546 | 1,546 | -94 | -5.7 | 229,100 |
| 1/16 | 1,620 | 1,661 | 1,605 | 1,640 | +26 | +1.6 | 98,200 |
| 1/15 | 1,615 | 1,627 | 1,580 | 1,614 | -1 | -0.1 | 55,400 |
| 1/12 | 1,615 | 1,626 | 1,561 | 1,615 | 0 | 0.0 | 135,100 |
| 1/11 | 1,625 | 1,649 | 1,606 | 1,615 | -10 | -0.6 | 112,900 |
| 1/10 | 1,660 | 1,660 | 1,615 | 1,625 | -43 | -2.6 | 138,600 |
| 1/9 | 1,715 | 1,725 | 1,663 | 1,668 | -42 | -2.5 | 86,200 |
| 1/5 | 1,747 | 1,763 | 1,705 | 1,710 | -24 | -1.4 | 77,600 |
| 1/4 | 1,707 | 1,743 | 1,663 | 1,734 | +13 | +0.8 | 66,900 |
| 12/29 | 1,741 | 1,741 | 1,688 | 1,721 | -11 | -0.6 | 72,400 |
| 12/28 | 1,698 | 1,732 | 1,665 | 1,732 | +55 | +3.3 | 79,400 |
| 12/27 | 1,658 | 1,698 | 1,650 | 1,677 | +22 | +1.3 | 90,400 |
| 12/26 | 1,697 | 1,705 | 1,631 | 1,655 | -29 | -1.7 | 91,900 |
▶︎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
