!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) |
---|---|---|---|---|---|---|---|
1/30 | 1,545 | 1,585 | 1,545 | 1,560 | -17 | -1.1 | 1,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/9 | 1,609 | 1,616 | 1,571 | 1,612 | +12 | +0.8 | 8,200 |
12/6 | 1,572 | 1,608 | 1,572 | 1,600 | -12 | -0.7 | 6,300 |
12/5 | 1,628 | 1,628 | 1,598 | 1,612 | 0 | 0.0 | 5,800 |
12/4 | 1,637 | 1,639 | 1,608 | 1,612 | -25 | -1.5 | 1,800 |
12/3 | 1,654 | 1,654 | 1,611 | 1,637 | -7 | -0.4 | 3,800 |
12/2 | 1,689 | 1,689 | 1,607 | 1,644 | -16 | -1.0 | 5,300 |
11/29 | 1,620 | 1,660 | 1,600 | 1,660 | +19 | +1.2 | 10,300 |
11/28 | 1,616 | 1,641 | 1,615 | 1,641 | +6 | +0.4 | 3,000 |
11/27 | 1,657 | 1,666 | 1,621 | 1,635 | -27 | -1.6 | 2,700 |
11/26 | 1,674 | 1,674 | 1,646 | 1,662 | -12 | -0.7 | 2,800 |
11/25 | 1,699 | 1,699 | 1,636 | 1,674 | +28 | +1.7 | 14,600 |
11/22 | 1,629 | 1,650 | 1,615 | 1,646 | +8 | +0.5 | 6,700 |
11/21 | 1,626 | 1,658 | 1,626 | 1,638 | +9 | +0.6 | 4,100 |
11/20 | 1,628 | 1,655 | 1,628 | 1,629 | -9 | -0.6 | 2,200 |
11/19 | 1,611 | 1,649 | 1,611 | 1,638 | 0 | 0.0 | 4,400 |
11/18 | 1,628 | 1,683 | 1,602 | 1,638 | -3 | -0.2 | 8,900 |
11/15 | 1,639 | 1,659 | 1,582 | 1,641 | +2 | +0.1 | 11,500 |
11/14 | 1,640 | 1,660 | 1,601 | 1,639 | -6 | -0.4 | 5,700 |
11/13 | 1,640 | 1,660 | 1,630 | 1,645 | -8 | -0.5 | 3,000 |
11/12 | 1,612 | 1,660 | 1,611 | 1,653 | +6 | +0.4 | 8,900 |
11/11 | 1,615 | 1,647 | 1,581 | 1,647 | -8 | -0.5 | 7,300 |
11/8 | 1,635 | 1,655 | 1,605 | 1,655 | -11 | -0.7 | 5,200 |
11/7 | 1,699 | 1,715 | 1,647 | 1,666 | -33 | -1.9 | 4,700 |
11/6 | 1,700 | 1,700 | 1,675 | 1,699 | -6 | -0.4 | 2,400 |
11/5 | 1,719 | 1,719 | 1,689 | 1,705 | -14 | -0.8 | 12,900 |
11/1 | 1,690 | 1,736 | 1,616 | 1,719 | +49 | +2.9 | 13,500 |
10/31 | 1,667 | 1,670 | 1,626 | 1,670 | -6 | -0.4 | 5,400 |
10/30 | 1,716 | 1,716 | 1,671 | 1,676 | -22 | -1.3 | 4,300 |
▶︎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