5595東証G信用
業種 情報・通信業
ＱＰＳ研究所 株価時系列データ
PTS
1,337.9
円
(23:56)
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 |
|---|---|
| 4,975 (24/03/22) | 643 (23/12/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,975 (24/03/22) | 1,121 (24/01/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 1,399 | 1,417 | 1,327 | 1,335 | -65 | -4.6 | 2,709,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 1,555 | 1,569 | 1,397 | 1,400 | -170 | -10.8 | 7,132,700 |
| 11/29 | 1,345 | 1,571 | 1,320 | 1,570 | +229 | +17.1 | 8,581,300 |
| 11/28 | 1,328 | 1,362 | 1,311 | 1,341 | +6 | +0.5 | 757,500 |
| 11/27 | 1,401 | 1,405 | 1,334 | 1,335 | -87 | -6.1 | 1,193,100 |
| 11/26 | 1,500 | 1,505 | 1,406 | 1,422 | -83 | -5.5 | 993,500 |
| 11/25 | 1,549 | 1,560 | 1,503 | 1,505 | -24 | -1.6 | 866,900 |
| 11/22 | 1,565 | 1,570 | 1,504 | 1,529 | -36 | -2.3 | 741,100 |
| 11/21 | 1,488 | 1,565 | 1,483 | 1,565 | +62 | +4.1 | 972,800 |
| 11/20 | 1,463 | 1,537 | 1,462 | 1,503 | +35 | +2.4 | 869,300 |
| 11/19 | 1,471 | 1,494 | 1,445 | 1,468 | +7 | +0.5 | 576,800 |
| 11/18 | 1,482 | 1,492 | 1,444 | 1,461 | -44 | -2.9 | 698,400 |
| 11/15 | 1,516 | 1,551 | 1,504 | 1,505 | -29 | -1.9 | 580,400 |
| 11/14 | 1,568 | 1,569 | 1,514 | 1,534 | -25 | -1.6 | 477,500 |
| 11/13 | 1,595 | 1,610 | 1,542 | 1,559 | -52 | -3.2 | 973,500 |
| 11/12 | 1,577 | 1,705 | 1,577 | 1,611 | +25 | +1.6 | 2,024,400 |
| 11/11 | 1,614 | 1,623 | 1,577 | 1,586 | -27 | -1.7 | 645,600 |
| 11/8 | 1,555 | 1,615 | 1,550 | 1,613 | +51 | +3.3 | 940,900 |
| 11/7 | 1,596 | 1,618 | 1,559 | 1,562 | -19 | -1.2 | 992,300 |
| 11/6 | 1,579 | 1,605 | 1,540 | 1,581 | -13 | -0.8 | 917,700 |
| 11/5 | 1,600 | 1,660 | 1,550 | 1,594 | -1 | -0.1 | 845,600 |
| 11/1 | 1,601 | 1,625 | 1,581 | 1,595 | -43 | -2.6 | 1,024,600 |
| 10/31 | 1,636 | 1,702 | 1,632 | 1,638 | -11 | -0.7 | 1,546,600 |
| 10/30 | 1,600 | 1,649 | 1,597 | 1,649 | +45 | +2.8 | 2,073,100 |
| 10/29 | 1,601 | 1,656 | 1,585 | 1,604 | +11 | +0.7 | 1,732,000 |
| 10/28 | 1,544 | 1,613 | 1,534 | 1,593 | +50 | +3.2 | 1,562,600 |
| 10/25 | 1,520 | 1,635 | 1,511 | 1,543 | -17 | -1.1 | 3,566,200 |
| 10/24 | 1,440 | 1,575 | 1,395 | 1,560 | +91 | +6.2 | 2,209,200 |
| 10/23 | 1,432 | 1,487 | 1,418 | 1,469 | +8 | +0.6 | 627,400 |
| 10/22 | 1,475 | 1,476 | 1,414 | 1,461 | -19 | -1.3 | 747,500 |
| 10/21 | 1,483 | 1,506 | 1,456 | 1,480 | -23 | -1.5 | 572,300 |
▶︎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
