！決算発表予定日 2025/02/14
5871東証S貸借
業種 サービス業
ＳＯＬＩＺＥ 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 |
|---|---|
| 4,900 (24/02/21) | 1,369 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,900 (24/02/21) | 1,369 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,526 | 1,573 | 1,516 | 1,538 | +5 | +0.3 | 1,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 1,606 | 1,621 | 1,501 | 1,533 | -87 | -5.4 | 7,700 |
| 1/24 | 1,644 | 1,655 | 1,607 | 1,620 | +27 | +1.7 | 15,700 |
| 1/23 | 1,566 | 1,593 | 1,533 | 1,593 | +36 | +2.3 | 2,600 |
| 1/22 | 1,548 | 1,575 | 1,532 | 1,557 | +20 | +1.3 | 2,900 |
| 1/21 | 1,506 | 1,537 | 1,480 | 1,537 | +33 | +2.2 | 9,700 |
| 1/20 | 1,550 | 1,575 | 1,501 | 1,504 | -47 | -3.0 | 12,800 |
| 1/17 | 1,572 | 1,574 | 1,551 | 1,551 | -26 | -1.7 | 3,500 |
| 1/16 | 1,645 | 1,645 | 1,577 | 1,577 | -28 | -1.7 | 4,100 |
| 1/15 | 1,651 | 1,653 | 1,605 | 1,605 | -39 | -2.4 | 4,700 |
| 1/14 | 1,680 | 1,685 | 1,617 | 1,644 | -39 | -2.3 | 13,100 |
| 1/10 | 1,657 | 1,724 | 1,650 | 1,683 | -14 | -0.8 | 15,200 |
| 1/9 | 1,610 | 1,740 | 1,610 | 1,697 | +93 | +5.8 | 29,800 |
| 1/8 | 1,559 | 1,617 | 1,501 | 1,604 | +70 | +4.6 | 11,200 |
| 1/7 | 1,575 | 1,579 | 1,526 | 1,534 | -37 | -2.4 | 4,000 |
| 1/6 | 1,537 | 1,590 | 1,501 | 1,571 | +36 | +2.4 | 6,100 |
| 12/30 | 1,600 | 1,600 | 1,531 | 1,535 | -53 | -3.3 | 6,200 |
| 12/27 | 1,500 | 1,600 | 1,500 | 1,588 | +53 | +3.5 | 26,700 |
| 12/26 | 1,510 | 1,540 | 1,499 | 1,535 | +25 | +1.7 | 31,300 |
| 12/25 | 1,544 | 1,544 | 1,491 | 1,510 | +20 | +1.3 | 28,800 |
| 12/24 | 1,460 | 1,490 | 1,431 | 1,490 | +23 | +1.6 | 8,700 |
| 12/23 | 1,524 | 1,524 | 1,458 | 1,467 | -57 | -3.7 | 11,400 |
| 12/20 | 1,501 | 1,530 | 1,500 | 1,524 | +29 | +1.9 | 8,800 |
| 12/19 | 1,487 | 1,502 | 1,459 | 1,495 | +6 | +0.4 | 7,500 |
| 12/18 | 1,495 | 1,520 | 1,473 | 1,489 | +12 | +0.8 | 11,000 |
| 12/17 | 1,433 | 1,477 | 1,407 | 1,477 | +44 | +3.1 | 11,500 |
| 12/16 | 1,497 | 1,497 | 1,403 | 1,433 | -64 | -4.3 | 15,400 |
| 12/13 | 1,545 | 1,552 | 1,459 | 1,497 | -45 | -2.9 | 21,400 |
| 12/12 | 1,587 | 1,587 | 1,540 | 1,542 | -45 | -2.8 | 11,300 |
| 12/11 | 1,579 | 1,596 | 1,550 | 1,587 | -13 | -0.8 | 8,700 |
| 12/10 | 1,607 | 1,630 | 1,591 | 1,600 | -12 | -0.7 | 5,100 |
▶︎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
