！決算発表予定日 2024/07/12
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
2,377
円
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,378 | 2,425 | 2,355 | 2,417 | +18 | +0.8 | 924,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/21 | 3,430 | 3,645 | 3,035 | 3,075 | -565 | -15.5 | 6,440,500 |
| 2/20 | 3,475 | 3,755 | 3,200 | 3,640 | -185 | -4.8 | 7,116,600 |
| 2/19 | 4,075 | 4,175 | 3,630 | 3,825 | -195 | -4.9 | 7,408,300 |
| 2/16 | 3,900 | 4,370 | 3,765 | 4,020 | +175 | +4.6 | 10,643,100 |
| 2/15 | 3,585 | 3,845 | 3,210 | 3,845 | +700 | +22.3 | 8,583,000 |
| 2/14 | 3,100 | 3,380 | 2,965 | 3,145 | +267 | +9.3 | 12,287,800 |
| 2/13 | 2,600 | 2,878 | 2,519 | 2,878 | +500 | +21.0 | 7,690,000 |
| 2/9 | 2,390 | 2,454 | 2,265 | 2,378 | -22 | -0.9 | 10,154,900 |
| 2/8 | 2,328 | 2,648 | 2,280 | 2,400 | -45 | -1.8 | 35,877,300 |
| 2/7 | 2,060 | 2,486 | 2,035 | 2,445 | +415 | +20.4 | 48,539,500 |
| 2/6 | 1,755 | 2,078 | 1,750 | 2,030 | +258 | +14.6 | 22,744,900 |
| 2/5 | 1,836 | 1,841 | 1,755 | 1,772 | -84 | -4.5 | 6,257,700 |
| 2/2 | 1,921 | 1,970 | 1,830 | 1,856 | -25 | -1.3 | 17,570,900 |
| 2/1 | 1,879 | 2,093 | 1,780 | 1,881 | +119 | +6.8 | 44,164,400 |
▶︎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