！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
2,430
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 2,335 | 2,520 | 2,308 | 2,406 | +71 | +3.0 | 2,558,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/31 | 1,770 | 1,848 | 1,692 | 1,762 | -68 | -3.7 | 26,761,000 |
| 1/30 | 1,600 | 1,886 | 1,558 | 1,830 | +311 | +20.5 | 50,681,500 |
| 1/29 | 1,238 | 1,519 | 1,225 | 1,519 | +300 | +24.6 | 30,652,200 |
| 1/26 | 1,145 | 1,225 | 1,140 | 1,219 | +58 | +5.0 | 4,043,600 |
| 1/25 | 1,156 | 1,205 | 1,146 | 1,161 | -15 | -1.3 | 2,986,500 |
| 1/24 | 1,247 | 1,253 | 1,169 | 1,176 | -79 | -6.3 | 3,361,600 |
| 1/23 | 1,250 | 1,289 | 1,211 | 1,255 | -16 | -1.3 | 4,794,600 |
| 1/22 | 1,300 | 1,310 | 1,268 | 1,271 | -10 | -0.8 | 3,486,300 |
| 1/19 | 1,317 | 1,336 | 1,250 | 1,281 | -10 | -0.8 | 7,824,600 |
| 1/18 | 1,360 | 1,402 | 1,288 | 1,291 | -87 | -6.3 | 19,809,300 |
| 1/17 | 1,215 | 1,384 | 1,145 | 1,378 | +124 | +9.9 | 12,099,100 |
| 1/16 | 1,376 | 1,408 | 1,240 | 1,254 | +20 | +1.6 | 16,002,000 |
| 1/15 | 1,136 | 1,240 | 1,121 | 1,234 | +74 | +6.4 | 4,745,500 |
| 1/12 | 1,175 | 1,231 | 1,141 | 1,160 | -44 | -3.7 | 4,384,600 |
| 1/11 | 1,152 | 1,245 | 1,131 | 1,204 | -7 | -0.6 | 5,873,000 |
| 1/10 | 1,295 | 1,302 | 1,196 | 1,211 | -94 | -7.2 | 6,000,100 |
| 1/9 | 1,330 | 1,348 | 1,286 | 1,305 | +30 | +2.4 | 8,393,700 |
| 1/5 | 1,286 | 1,332 | 1,240 | 1,275 | -61 | -4.6 | 12,722,700 |
| 1/4 | 1,323 | 1,415 | 1,283 | 1,336 | +68 | +5.4 | 23,657,100 |
| 12/29 | 1,313 | 1,364 | 1,215 | 1,268 | +45 | +3.7 | 37,470,600 |
| 12/28 | 1,040 | 1,241 | 1,001 | 1,223 | +213 | +21.1 | 36,465,700 |
| 12/27 | 1,069 | 1,120 | 996 | 1,010 | -66 | -6.1 | 17,586,300 |
| 12/26 | 1,135 | 1,164 | 992 | 1,076 | +31 | +3.0 | 43,932,200 |
▶︎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