！決算発表予定日 2024/10/11
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
1,780
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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,804 | 2,151 | 1,785 | 2,151 | +400 | +22.8 | 18,888,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,630 | 2,748 | 2,525 | 2,572 | -5 | -0.2 | 3,486,700 |
| 6/27 | 2,438 | 2,585 | 2,421 | 2,577 | +134 | +5.5 | 1,901,200 |
| 6/26 | 2,436 | 2,523 | 2,403 | 2,443 | +37 | +1.5 | 1,806,600 |
| 6/25 | 2,335 | 2,520 | 2,308 | 2,406 | +71 | +3.0 | 2,558,700 |
| 6/24 | 2,285 | 2,386 | 2,230 | 2,335 | +29 | +1.3 | 982,900 |
| 6/21 | 2,281 | 2,318 | 2,240 | 2,306 | +9 | +0.4 | 1,014,000 |
| 6/20 | 2,300 | 2,417 | 2,282 | 2,297 | -7 | -0.3 | 970,000 |
| 6/19 | 2,352 | 2,360 | 2,273 | 2,304 | -33 | -1.4 | 929,100 |
| 6/18 | 2,353 | 2,420 | 2,333 | 2,337 | +7 | +0.3 | 710,500 |
| 6/17 | 2,373 | 2,386 | 2,311 | 2,330 | -87 | -3.6 | 813,000 |
| 6/14 | 2,378 | 2,425 | 2,355 | 2,417 | +18 | +0.8 | 924,200 |
| 6/13 | 2,498 | 2,530 | 2,387 | 2,399 | -106 | -4.2 | 1,292,100 |
| 6/12 | 2,460 | 2,555 | 2,437 | 2,505 | +20 | +0.8 | 1,557,700 |
| 6/11 | 2,551 | 2,619 | 2,485 | 2,485 | -54 | -2.1 | 2,077,200 |
| 6/10 | 2,395 | 2,589 | 2,391 | 2,539 | +96 | +3.9 | 3,086,800 |
| 6/7 | 2,343 | 2,475 | 2,325 | 2,443 | -9 | -0.4 | 3,587,500 |
| 6/6 | 2,661 | 2,663 | 2,286 | 2,452 | -321 | -11.6 | 7,701,000 |
| 6/5 | 2,955 | 2,999 | 2,681 | 2,773 | -197 | -6.6 | 2,817,400 |
| 6/4 | 2,952 | 2,983 | 2,815 | 2,970 | -10 | -0.3 | 3,533,800 |
| 6/3 | 3,000 | 3,060 | 2,980 | 2,980 | -205 | -6.4 | 3,180,300 |
| 5/31 | 3,000 | 3,220 | 2,973 | 3,185 | +185 | +6.2 | 1,905,600 |
| 5/30 | 2,950 | 3,040 | 2,928 | 3,000 | 0 | 0.0 | 1,015,700 |
| 5/29 | 3,060 | 3,110 | 3,000 | 3,000 | -75 | -2.4 | 657,400 |
| 5/28 | 3,050 | 3,120 | 3,025 | 3,075 | +45 | +1.5 | 669,500 |
| 5/27 | 3,000 | 3,130 | 2,987 | 3,030 | 0 | 0.0 | 1,023,800 |
| 5/24 | 3,030 | 3,065 | 2,986 | 3,030 | -55 | -1.8 | 985,200 |
| 5/23 | 3,095 | 3,130 | 3,045 | 3,085 | -60 | -1.9 | 789,200 |
| 5/22 | 3,180 | 3,230 | 3,085 | 3,145 | -105 | -3.2 | 1,353,300 |
| 5/21 | 3,595 | 3,760 | 3,250 | 3,250 | +75 | +2.4 | 4,892,100 |
| 5/20 | 3,075 | 3,420 | 3,065 | 3,175 | +201 | +6.8 | 4,069,000 |
▶︎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
