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
939.9
円
(17:33)
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) | 833 (25/01/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,975 (24/03/22) | 833 (25/01/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 975 | 985 | 937 | 940 | -34 | -3.5 | 824,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 4,300 | 4,650 | 3,315 | 3,630 | -110 | -2.9 | 31,035,600 |
| 4/12 | 3,640 | 4,000 | 3,505 | 3,740 | +590 | +18.7 | 27,885,200 |
| 4/5 | 4,270 | 4,465 | 2,834 | 3,150 | -1,070 | -25.4 | 26,288,000 |
| 3/29 | 4,500 | 4,950 | 4,140 | 4,220 | -350 | -7.7 | 25,249,400 |
| 3/22 | 3,695 | 4,975 | 3,630 | 4,570 | +995 | +27.8 | 37,974,500 |
| 3/15 | 3,305 | 3,745 | 3,235 | 3,575 | -120 | -3.3 | 14,587,100 |
| 3/8 | 3,295 | 4,440 | 3,295 | 3,695 | +900 | +32.2 | 18,996,300 |
| 3/1 | 3,250 | 3,395 | 2,627 | 2,795 | -520 | -15.7 | 26,943,500 |
| 2/22 | 4,075 | 4,175 | 2,932 | 3,315 | -705 | -17.5 | 30,158,600 |
| 2/16 | 2,600 | 4,370 | 2,519 | 4,020 | +1,642 | +69.1 | 39,203,900 |
| 2/9 | 1,836 | 2,648 | 1,750 | 2,378 | +522 | +28.1 | 123,574,300 |
| 2/2 | 1,238 | 2,093 | 1,225 | 1,856 | +637 | +52.3 | 169,830,000 |
| 1/26 | 1,300 | 1,310 | 1,140 | 1,219 | -62 | -4.8 | 18,672,600 |
| 1/19 | 1,136 | 1,408 | 1,121 | 1,281 | +121 | +10.4 | 60,480,500 |
| 1/12 | 1,330 | 1,348 | 1,131 | 1,160 | -115 | -9.0 | 24,651,400 |
| 1/5 | 1,323 | 1,415 | 1,240 | 1,275 | +7 | +0.6 | 36,379,800 |
| 12/29 | 925 | 1,364 | 910 | 1,268 | +373 | +41.7 | 157,332,400 |
▶︎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
