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
取引時間外
(ー)
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 |
|---|---|
| 1,462 (24/03/06) | 837 (24/12/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,462 (24/03/06) | 837 (24/12/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 860 | 867 | 837 | 841 | -43 | -4.9 | 156,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 902 | 909 | 880 | 884 | -20 | -2.2 | 82,500 |
| 11/29 | 916 | 930 | 880 | 904 | -12 | -1.3 | 31,100 |
| 11/22 | 898 | 943 | 898 | 916 | +11 | +1.2 | 46,700 |
| 11/15 | 882 | 926 | 877 | 905 | +28 | +3.2 | 87,200 |
| 11/8 | 889 | 904 | 870 | 877 | -9 | -1.0 | 31,200 |
| 11/1 | 858 | 914 | 855 | 886 | +26 | +3.0 | 57,700 |
| 10/25 | 925 | 942 | 840 | 860 | -66 | -7.1 | 143,800 |
| 10/18 | 988 | 988 | 914 | 926 | -56 | -5.7 | 67,700 |
| 10/11 | 984 | 1,030 | 975 | 982 | +3 | +0.3 | 81,400 |
| 10/4 | 980 | 997 | 960 | 979 | -27 | -2.7 | 50,900 |
| 9/27 | 1,006 | 1,035 | 988 | 1,006 | +4 | +0.4 | 97,800 |
| 9/20 | 1,013 | 1,013 | 961 | 1,002 | -11 | -1.1 | 63,600 |
| 9/13 | 955 | 1,013 | 949 | 1,013 | +28 | +2.8 | 43,100 |
| 9/6 | 1,048 | 1,068 | 962 | 985 | -62 | -5.9 | 92,400 |
| 8/30 | 1,061 | 1,088 | 1,012 | 1,047 | +9 | +0.9 | 45,200 |
| 8/23 | 1,110 | 1,110 | 1,001 | 1,038 | -74 | -6.7 | 60,800 |
| 8/16 | 1,014 | 1,158 | 1,012 | 1,112 | +101 | +10.0 | 137,300 |
| 8/9 | 984 | 1,033 | 850 | 1,011 | +9 | +0.9 | 166,300 |
| 8/2 | 1,144 | 1,169 | 1,000 | 1,002 | -142 | -12.4 | 167,800 |
| 7/26 | 1,247 | 1,277 | 1,106 | 1,144 | -26 | -2.2 | 212,300 |
| 7/19 | 1,198 | 1,206 | 1,131 | 1,170 | -5 | -0.4 | 125,200 |
| 7/12 | 1,173 | 1,232 | 1,132 | 1,175 | +62 | +5.6 | 344,300 |
| 7/5 | 1,075 | 1,192 | 1,050 | 1,113 | +64 | +6.1 | 347,200 |
| 6/28 | 984 | 1,065 | 980 | 1,049 | +65 | +6.6 | 61,600 |
| 6/21 | 990 | 1,004 | 965 | 984 | -6 | -0.6 | 47,200 |
| 6/14 | 999 | 1,044 | 975 | 990 | -3 | -0.3 | 61,800 |
| 6/7 | 976 | 997 | 941 | 993 | +17 | +1.7 | 57,200 |
| 5/31 | 1,009 | 1,015 | 965 | 976 | -33 | -3.3 | 59,000 |
| 5/24 | 1,110 | 1,110 | 974 | 1,009 | -58 | -5.4 | 61,600 |
| 5/17 | 985 | 1,119 | 902 | 1,067 | +78 | +7.9 | 216,600 |
▶︎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
