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
1,520
円
(08:23)
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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,740 | 1,740 | 1,660 | 1,684 | -56 | -3.2 | 111,600 |
| 12/22 | 1,749 | 1,806 | 1,721 | 1,740 | +31 | +1.8 | 104,400 |
| 12/21 | 1,730 | 1,736 | 1,683 | 1,709 | -41 | -2.3 | 52,400 |
| 12/20 | 1,737 | 1,789 | 1,727 | 1,750 | +13 | +0.8 | 62,000 |
| 12/19 | 1,735 | 1,747 | 1,699 | 1,737 | +19 | +1.1 | 47,000 |
| 12/18 | 1,723 | 1,748 | 1,681 | 1,718 | +15 | +0.9 | 50,500 |
| 12/15 | 1,766 | 1,780 | 1,658 | 1,703 | -63 | -3.6 | 160,400 |
| 12/14 | 1,840 | 1,840 | 1,759 | 1,766 | -34 | -1.9 | 85,800 |
| 12/13 | 1,753 | 1,829 | 1,753 | 1,800 | +58 | +3.3 | 133,500 |
| 12/12 | 1,828 | 1,828 | 1,740 | 1,742 | -57 | -3.2 | 91,200 |
| 12/11 | 1,810 | 1,848 | 1,788 | 1,799 | +8 | +0.5 | 65,900 |
| 12/8 | 1,794 | 1,838 | 1,783 | 1,791 | -14 | -0.8 | 116,500 |
| 12/7 | 1,825 | 1,869 | 1,790 | 1,805 | -34 | -1.9 | 111,900 |
| 12/6 | 1,875 | 1,934 | 1,820 | 1,839 | -37 | -2.0 | 186,900 |
| 12/5 | 1,852 | 1,933 | 1,835 | 1,876 | +50 | +2.7 | 317,500 |
| 12/4 | 1,831 | 1,869 | 1,753 | 1,826 | -97 | -5.0 | 400,100 |
| 12/1 | 1,901 | 1,945 | 1,871 | 1,923 | +22 | +1.2 | 151,800 |
| 11/30 | 1,930 | 1,973 | 1,855 | 1,901 | -50 | -2.6 | 209,300 |
| 11/29 | 2,068 | 2,083 | 1,899 | 1,951 | -114 | -5.5 | 881,300 |
| 11/28 | 1,945 | 2,095 | 1,890 | 2,065 | +120 | +6.2 | 1,090,500 |
| 11/27 | 1,836 | 2,018 | 1,830 | 1,945 | +225 | +13.1 | 1,486,000 |
| 11/24 | 1,739 | 1,844 | 1,718 | 1,720 | +18 | +1.1 | 332,700 |
| 11/22 | 1,700 | 1,703 | 1,668 | 1,702 | -1 | -0.1 | 63,500 |
| 11/21 | 1,740 | 1,750 | 1,674 | 1,703 | -26 | -1.5 | 98,600 |
| 11/20 | 1,630 | 1,730 | 1,620 | 1,729 | +115 | +7.1 | 233,000 |
| 11/17 | 1,560 | 1,618 | 1,551 | 1,614 | +56 | +3.6 | 149,500 |
| 11/16 | 1,550 | 1,595 | 1,520 | 1,558 | +35 | +2.3 | 151,700 |
| 11/15 | 1,613 | 1,630 | 1,412 | 1,523 | -60 | -3.8 | 484,600 |
| 11/14 | 1,612 | 1,615 | 1,538 | 1,583 | -16 | -1.0 | 138,900 |
| 11/13 | 1,643 | 1,643 | 1,582 | 1,599 | -34 | -2.1 | 66,700 |
▶︎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
