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
1,532
円
(23:48)
株価は15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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,482 | 1,570 | 1,444 | 1,529 | +24 | +1.6 | 4,599,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,614 | 1,705 | 1,504 | 1,505 | -108 | -6.7 | 4,701,400 |
| 11/8 | 1,600 | 1,660 | 1,540 | 1,613 | +18 | +1.1 | 3,696,500 |
| 11/1 | 1,544 | 1,702 | 1,534 | 1,595 | +52 | +3.4 | 7,938,900 |
| 10/25 | 1,483 | 1,635 | 1,395 | 1,543 | +40 | +2.7 | 7,722,600 |
| 10/18 | 1,570 | 1,735 | 1,465 | 1,503 | -52 | -3.3 | 14,008,300 |
| 10/11 | 1,654 | 1,690 | 1,527 | 1,555 | -83 | -5.1 | 5,455,300 |
| 10/4 | 1,919 | 1,984 | 1,616 | 1,638 | -513 | -23.9 | 26,299,600 |
| 9/27 | 1,590 | 2,151 | 1,497 | 2,151 | +685 | +46.7 | 36,037,200 |
| 9/20 | 1,222 | 1,530 | 1,188 | 1,466 | +245 | +20.1 | 13,281,100 |
| 9/13 | 1,373 | 1,606 | 1,212 | 1,221 | -242 | -16.5 | 13,445,400 |
| 9/6 | 1,599 | 1,736 | 1,429 | 1,463 | -78 | -5.1 | 17,439,000 |
| 8/30 | 1,502 | 1,740 | 1,461 | 1,541 | +43 | +2.9 | 15,667,900 |
| 8/23 | 1,650 | 1,678 | 1,460 | 1,498 | -93 | -5.9 | 9,606,500 |
| 8/16 | 1,409 | 1,680 | 1,406 | 1,591 | +228 | +16.7 | 6,832,200 |
| 8/9 | 1,317 | 1,470 | 1,167 | 1,363 | -104 | -7.1 | 6,408,500 |
| 8/2 | 1,605 | 1,759 | 1,425 | 1,467 | -157 | -9.7 | 5,491,000 |
| 7/26 | 2,111 | 2,112 | 1,570 | 1,624 | -503 | -23.7 | 10,867,600 |
| 7/19 | 2,211 | 2,345 | 2,042 | 2,127 | -334 | -13.6 | 10,521,000 |
| 7/12 | 2,407 | 2,514 | 2,255 | 2,461 | +31 | +1.3 | 5,173,100 |
| 7/5 | 2,600 | 2,653 | 2,403 | 2,430 | -142 | -5.5 | 5,397,200 |
| 6/28 | 2,285 | 2,748 | 2,230 | 2,572 | +266 | +11.5 | 10,736,100 |
| 6/21 | 2,373 | 2,420 | 2,240 | 2,306 | -111 | -4.6 | 4,436,600 |
| 6/14 | 2,395 | 2,619 | 2,355 | 2,417 | -26 | -1.1 | 8,938,000 |
| 6/7 | 3,000 | 3,060 | 2,286 | 2,443 | -742 | -23.3 | 20,820,000 |
| 5/31 | 3,000 | 3,220 | 2,928 | 3,185 | +155 | +5.1 | 5,272,000 |
| 5/24 | 3,075 | 3,760 | 2,986 | 3,030 | +56 | +1.9 | 12,088,800 |
| 5/17 | 3,330 | 3,345 | 2,855 | 2,974 | -401 | -11.9 | 6,529,400 |
| 5/10 | 3,480 | 3,495 | 3,205 | 3,375 | -65 | -1.9 | 4,020,900 |
| 5/2 | 3,495 | 3,650 | 3,370 | 3,440 | -60 | -1.7 | 6,325,600 |
| 4/26 | 3,645 | 3,685 | 3,275 | 3,500 | -130 | -3.6 | 11,588,900 |
▶︎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
