！決算発表予定日 2024/05/15
5599東証G信用
業種 情報・通信業
Ｓ＆Ｊ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,462 (24/03/06) | 945 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,462 (24/03/06) | 945 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 985 | 985 | 948 | 951 | -38 | -3.8 | 21,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,004 | 1,010 | 986 | 989 | -20 | -2.0 | 7,900 |
| 5/9 | 1,015 | 1,020 | 995 | 1,009 | -8 | -0.8 | 6,500 |
| 5/8 | 1,018 | 1,018 | 1,005 | 1,017 | -1 | -0.1 | 2,700 |
| 5/7 | 1,011 | 1,024 | 1,004 | 1,018 | +20 | +2.0 | 7,400 |
| 5/2 | 992 | 1,004 | 984 | 998 | -3 | -0.3 | 10,000 |
| 5/1 | 989 | 1,005 | 987 | 1,001 | +2 | +0.2 | 4,300 |
| 4/30 | 1,000 | 1,007 | 986 | 999 | +4 | +0.4 | 6,900 |
| 4/26 | 997 | 1,011 | 984 | 995 | -6 | -0.6 | 20,300 |
| 4/25 | 1,010 | 1,010 | 993 | 1,001 | -18 | -1.8 | 6,800 |
| 4/24 | 1,006 | 1,028 | 1,005 | 1,019 | +28 | +2.8 | 8,900 |
| 4/23 | 975 | 997 | 975 | 991 | +16 | +1.6 | 10,100 |
| 4/22 | 968 | 982 | 952 | 975 | +11 | +1.1 | 11,000 |
| 4/19 | 984 | 986 | 945 | 964 | -19 | -1.9 | 28,300 |
| 4/18 | 966 | 998 | 961 | 983 | +22 | +2.3 | 13,300 |
| 4/17 | 1,000 | 1,001 | 960 | 961 | -45 | -4.5 | 55,900 |
| 4/16 | 1,010 | 1,019 | 991 | 1,006 | -13 | -1.3 | 30,300 |
| 4/15 | 1,017 | 1,025 | 1,007 | 1,019 | -9 | -0.9 | 7,600 |
| 4/12 | 1,036 | 1,039 | 1,013 | 1,028 | -14 | -1.3 | 23,200 |
| 4/11 | 1,049 | 1,049 | 1,027 | 1,042 | -8 | -0.8 | 9,200 |
| 4/10 | 1,050 | 1,082 | 1,039 | 1,050 | +12 | +1.2 | 39,400 |
| 4/9 | 1,043 | 1,050 | 1,038 | 1,038 | -5 | -0.5 | 11,600 |
| 4/8 | 1,041 | 1,043 | 1,022 | 1,043 | +2 | +0.2 | 13,600 |
| 4/5 | 1,050 | 1,050 | 1,021 | 1,041 | -20 | -1.9 | 29,900 |
| 4/4 | 1,083 | 1,098 | 1,060 | 1,061 | -16 | -1.5 | 19,400 |
| 4/3 | 1,081 | 1,089 | 1,062 | 1,077 | -3 | -0.3 | 27,700 |
| 4/2 | 1,110 | 1,110 | 1,073 | 1,080 | -30 | -2.7 | 30,100 |
| 4/1 | 1,133 | 1,133 | 1,095 | 1,110 | -18 | -1.6 | 25,400 |
| 3/29 | 1,110 | 1,142 | 1,110 | 1,128 | +18 | +1.6 | 26,000 |
| 3/28 | 1,120 | 1,130 | 1,088 | 1,110 | -11 | -1.0 | 32,700 |
| 3/27 | 1,163 | 1,163 | 1,121 | 1,121 | -46 | -3.9 | 50,300 |
▶︎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