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
3,319
円
(23:58)
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,225 | 3,380 | 3,205 | 3,375 | +130 | +4.0 | 1,043,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,260 | 3,315 | 3,225 | 3,245 | -75 | -2.3 | 721,600 |
| 5/8 | 3,400 | 3,400 | 3,255 | 3,320 | -65 | -1.9 | 1,262,900 |
| 5/7 | 3,480 | 3,495 | 3,350 | 3,385 | -55 | -1.6 | 993,400 |
| 5/2 | 3,525 | 3,530 | 3,400 | 3,440 | -145 | -4.0 | 1,486,100 |
| 5/1 | 3,395 | 3,650 | 3,370 | 3,585 | +155 | +4.5 | 3,486,000 |
| 4/30 | 3,495 | 3,520 | 3,370 | 3,430 | -70 | -2.0 | 1,353,500 |
| 4/26 | 3,460 | 3,530 | 3,360 | 3,500 | +200 | +6.1 | 3,573,800 |
| 4/25 | 3,330 | 3,390 | 3,280 | 3,300 | -95 | -2.8 | 1,284,300 |
| 4/24 | 3,390 | 3,445 | 3,280 | 3,395 | +25 | +0.7 | 2,246,500 |
| 4/23 | 3,530 | 3,600 | 3,275 | 3,370 | -165 | -4.7 | 2,715,200 |
| 4/22 | 3,645 | 3,685 | 3,530 | 3,535 | -95 | -2.6 | 1,769,100 |
| 4/19 | 3,730 | 3,840 | 3,315 | 3,630 | -40 | -1.1 | 4,541,700 |
| 4/18 | 3,635 | 3,765 | 3,565 | 3,670 | -50 | -1.3 | 2,475,100 |
| 4/17 | 3,930 | 3,930 | 3,520 | 3,720 | -95 | -2.5 | 5,474,100 |
| 4/16 | 4,380 | 4,650 | 3,740 | 3,815 | -625 | -14.1 | 12,578,300 |
| 4/15 | 4,300 | 4,440 | 4,065 | 4,440 | +700 | +18.7 | 5,966,400 |
| 4/12 | 3,670 | 3,815 | 3,560 | 3,740 | +45 | +1.2 | 2,653,900 |
| 4/11 | 3,740 | 3,895 | 3,665 | 3,695 | -145 | -3.8 | 3,547,900 |
| 4/10 | 3,570 | 4,000 | 3,505 | 3,840 | +270 | +7.6 | 9,912,800 |
| 4/9 | 3,745 | 3,810 | 3,515 | 3,570 | -245 | -6.4 | 3,793,100 |
| 4/8 | 3,640 | 3,850 | 3,505 | 3,815 | +665 | +21.1 | 7,977,500 |
| 4/5 | 3,080 | 3,235 | 2,972 | 3,150 | -25 | -0.8 | 4,291,500 |
| 4/4 | 3,280 | 3,595 | 2,834 | 3,175 | -315 | -9.0 | 11,772,800 |
| 4/3 | 4,000 | 4,110 | 3,490 | 3,490 | -700 | -16.7 | 4,393,100 |
| 4/2 | 4,370 | 4,415 | 4,190 | 4,190 | -210 | -4.8 | 2,532,900 |
| 4/1 | 4,270 | 4,465 | 4,160 | 4,400 | +180 | +4.3 | 3,297,700 |
| 3/29 | 4,295 | 4,425 | 4,205 | 4,220 | -135 | -3.1 | 2,541,600 |
| 3/28 | 4,155 | 4,385 | 4,140 | 4,355 | +75 | +1.8 | 3,446,500 |
| 3/27 | 4,440 | 4,545 | 4,260 | 4,280 | -250 | -5.5 | 4,613,200 |
| 3/26 | 4,950 | 4,950 | 4,530 | 4,530 | -310 | -6.4 | 6,258,400 |
▶︎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