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
1,370.9
円
(13:14)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,372 | 1,399 | 1,350 | 1,371 | -1 | -0.1 | 42,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,383 | 1,434 | 1,371 | 1,372 | +4 | +0.3 | 145,300 |
| 12/6 | 1,401 | 1,411 | 1,354 | 1,368 | -35 | -2.5 | 137,900 |
| 11/29 | 1,399 | 1,420 | 1,372 | 1,403 | +9 | +0.7 | 97,900 |
| 11/22 | 1,374 | 1,424 | 1,333 | 1,394 | +42 | +3.1 | 156,200 |
| 11/15 | 1,264 | 1,435 | 1,264 | 1,352 | +82 | +6.5 | 206,600 |
| 11/8 | 1,250 | 1,300 | 1,240 | 1,270 | +18 | +1.4 | 123,500 |
| 11/1 | 1,242 | 1,294 | 1,242 | 1,252 | +9 | +0.7 | 69,300 |
| 10/25 | 1,306 | 1,331 | 1,201 | 1,243 | -75 | -5.7 | 78,700 |
| 10/18 | 1,300 | 1,347 | 1,294 | 1,318 | +18 | +1.4 | 75,400 |
| 10/11 | 1,350 | 1,365 | 1,300 | 1,300 | -43 | -3.2 | 76,300 |
| 10/4 | 1,320 | 1,363 | 1,299 | 1,343 | -32 | -2.3 | 176,500 |
| 9/27 | 1,369 | 1,416 | 1,350 | 1,375 | +17 | +1.3 | 163,800 |
| 9/20 | 1,409 | 1,410 | 1,352 | 1,358 | -51 | -3.6 | 102,400 |
| 9/13 | 1,310 | 1,429 | 1,291 | 1,409 | +71 | +5.3 | 119,900 |
| 9/6 | 1,300 | 1,398 | 1,281 | 1,338 | +62 | +4.9 | 151,000 |
| 8/30 | 1,280 | 1,335 | 1,267 | 1,276 | -2 | -0.2 | 101,700 |
| 8/23 | 1,320 | 1,320 | 1,226 | 1,278 | -47 | -3.6 | 138,800 |
| 8/16 | 1,215 | 1,336 | 1,184 | 1,325 | +155 | +13.3 | 319,800 |
| 8/9 | 1,195 | 1,283 | 1,002 | 1,170 | -85 | -6.8 | 569,500 |
| 8/2 | 1,388 | 1,418 | 1,255 | 1,255 | -103 | -7.6 | 258,200 |
| 7/26 | 1,544 | 1,544 | 1,341 | 1,358 | -168 | -11.0 | 560,300 |
| 7/19 | 1,557 | 1,596 | 1,519 | 1,526 | -24 | -1.6 | 99,900 |
| 7/12 | 1,516 | 1,553 | 1,483 | 1,550 | +34 | +2.2 | 148,000 |
| 7/5 | 1,552 | 1,570 | 1,481 | 1,516 | -13 | -0.9 | 209,700 |
| 6/28 | 1,442 | 1,547 | 1,441 | 1,529 | +102 | +7.2 | 226,900 |
| 6/21 | 1,410 | 1,437 | 1,406 | 1,427 | +12 | +0.9 | 101,100 |
| 6/14 | 1,435 | 1,463 | 1,396 | 1,415 | -14 | -1.0 | 114,800 |
| 6/7 | 1,438 | 1,520 | 1,423 | 1,429 | +14 | +1.0 | 214,900 |
| 5/31 | 1,451 | 1,472 | 1,372 | 1,415 | -20 | -1.4 | 352,700 |
| 5/24 | 1,537 | 1,579 | 1,422 | 1,435 | -130 | -8.3 | 438,300 |
▶︎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
