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
1,444.6
円
(14:10)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,095 (23/11/28) | 1,256 (24/04/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,763 (24/01/05) | 1,256 (24/04/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,537 | 1,579 | 1,433 | 1,443 | -122 | -7.8 | 328,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,500 | 1,670 | 1,490 | 1,565 | +58 | +3.9 | 535,700 |
| 5/10 | 1,605 | 1,615 | 1,491 | 1,507 | -98 | -6.1 | 239,200 |
| 5/2 | 1,439 | 1,620 | 1,420 | 1,605 | +194 | +13.8 | 340,900 |
| 4/26 | 1,450 | 1,547 | 1,405 | 1,411 | -13 | -0.9 | 586,200 |
| 4/19 | 1,380 | 1,450 | 1,256 | 1,424 | +40 | +2.9 | 1,164,800 |
| 4/12 | 1,398 | 1,414 | 1,350 | 1,384 | -9 | -0.7 | 212,100 |
| 4/5 | 1,382 | 1,395 | 1,318 | 1,393 | +8 | +0.6 | 421,200 |
| 3/29 | 1,430 | 1,499 | 1,373 | 1,385 | -40 | -2.8 | 608,000 |
| 3/22 | 1,414 | 1,445 | 1,385 | 1,425 | +24 | +1.7 | 398,200 |
| 3/15 | 1,358 | 1,454 | 1,321 | 1,401 | +18 | +1.3 | 948,000 |
| 3/8 | 1,423 | 1,439 | 1,335 | 1,383 | -40 | -2.8 | 466,700 |
| 3/1 | 1,428 | 1,502 | 1,363 | 1,423 | -4 | -0.3 | 806,600 |
| 2/22 | 1,420 | 1,580 | 1,383 | 1,427 | -18 | -1.3 | 810,200 |
| 2/16 | 1,590 | 1,620 | 1,330 | 1,445 | -141 | -8.9 | 1,210,900 |
| 2/9 | 1,670 | 1,670 | 1,581 | 1,586 | -81 | -4.9 | 294,600 |
| 2/2 | 1,644 | 1,736 | 1,606 | 1,667 | +50 | +3.1 | 432,500 |
| 1/26 | 1,515 | 1,639 | 1,509 | 1,617 | +77 | +5.0 | 426,000 |
| 1/19 | 1,615 | 1,661 | 1,520 | 1,540 | -75 | -4.6 | 519,000 |
| 1/12 | 1,715 | 1,725 | 1,561 | 1,615 | -95 | -5.6 | 472,800 |
| 1/5 | 1,707 | 1,763 | 1,663 | 1,710 | -11 | -0.6 | 144,500 |
| 12/29 | 1,740 | 1,741 | 1,631 | 1,721 | -19 | -1.1 | 445,700 |
| 12/22 | 1,723 | 1,806 | 1,681 | 1,740 | +37 | +2.2 | 316,300 |
| 12/15 | 1,810 | 1,848 | 1,658 | 1,703 | -88 | -4.9 | 536,800 |
| 12/8 | 1,831 | 1,934 | 1,753 | 1,791 | -132 | -6.9 | 1,132,900 |
| 12/1 | 1,836 | 2,095 | 1,830 | 1,923 | +203 | +11.8 | 3,818,900 |
| 11/24 | 1,630 | 1,844 | 1,620 | 1,720 | +106 | +6.6 | 727,800 |
| 11/17 | 1,643 | 1,643 | 1,412 | 1,614 | -19 | -1.2 | 991,400 |
| 11/10 | 1,561 | 1,661 | 1,535 | 1,633 | +90 | +5.8 | 551,300 |
| 11/2 | 1,615 | 1,630 | 1,500 | 1,543 | -46 | -2.9 | 462,300 |
| 10/27 | 1,549 | 1,604 | 1,430 | 1,589 | +40 | +2.6 | 1,007,000 |
▶︎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