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
3,115.5
円
(23:26)
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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,095 | 3,130 | 3,045 | 3,085 | -60 | -1.9 | 789,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/25 | 4,500 | 4,840 | 4,355 | 4,840 | +270 | +5.9 | 8,389,700 |
| 3/22 | 4,725 | 4,975 | 4,400 | 4,570 | +35 | +0.8 | 13,741,700 |
| 3/21 | 4,050 | 4,620 | 3,955 | 4,535 | +615 | +15.7 | 15,768,900 |
| 3/19 | 3,915 | 3,970 | 3,735 | 3,920 | +45 | +1.2 | 3,625,400 |
| 3/18 | 3,695 | 3,925 | 3,630 | 3,875 | +300 | +8.4 | 4,838,500 |
| 3/15 | 3,650 | 3,745 | 3,515 | 3,575 | -125 | -3.4 | 2,278,100 |
| 3/14 | 3,350 | 3,700 | 3,325 | 3,700 | +310 | +9.1 | 3,497,700 |
| 3/13 | 3,680 | 3,715 | 3,235 | 3,390 | -150 | -4.2 | 2,989,500 |
| 3/12 | 3,320 | 3,635 | 3,265 | 3,540 | +145 | +4.3 | 3,063,900 |
| 3/11 | 3,305 | 3,540 | 3,300 | 3,395 | -300 | -8.1 | 2,757,900 |
| 3/8 | 3,935 | 3,995 | 3,580 | 3,695 | -310 | -7.7 | 2,826,000 |
| 3/7 | 4,170 | 4,170 | 3,855 | 4,005 | +75 | +1.9 | 4,113,000 |
| 3/6 | 3,700 | 4,440 | 3,670 | 3,930 | -65 | -1.6 | 9,939,000 |
| 3/5 | 3,995 | 3,995 | 3,825 | 3,995 | +700 | +21.2 | 1,951,600 |
| 3/4 | 3,295 | 3,295 | 3,295 | 3,295 | +500 | +17.9 | 166,700 |
| 3/1 | 3,105 | 3,220 | 2,736 | 2,795 | -365 | -11.6 | 6,622,200 |
| 2/29 | 2,850 | 3,395 | 2,627 | 3,160 | +239 | +8.2 | 9,920,500 |
| 2/28 | 2,930 | 3,060 | 2,858 | 2,921 | -65 | -2.2 | 2,702,200 |
| 2/27 | 3,020 | 3,125 | 2,880 | 2,986 | -104 | -3.4 | 4,417,600 |
| 2/26 | 3,250 | 3,330 | 3,040 | 3,090 | -225 | -6.8 | 3,281,000 |
| 2/22 | 3,005 | 3,350 | 2,932 | 3,315 | +240 | +7.8 | 9,193,200 |
▶︎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