135A東証G信用
業種 情報・通信業
ＶＲＡＩＮ Ｓｏｌｕｔｉｏｎ 株価時系列データ
PTS
3,900
円
(14:26)
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 |
|---|---|
| 7,890 (24/03/21) | 3,515 (24/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,890 (24/03/21) | 3,515 (24/05/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,210 | 4,280 | 3,865 | 3,910 | -190 | -4.6 | 224,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,170 | 4,215 | 4,050 | 4,100 | -65 | -1.6 | 125,100 |
| 5/21 | 4,380 | 4,385 | 4,120 | 4,165 | -75 | -1.8 | 207,500 |
| 5/20 | 3,915 | 4,270 | 3,830 | 4,240 | +340 | +8.7 | 302,100 |
| 5/17 | 3,965 | 4,055 | 3,800 | 3,900 | +5 | +0.1 | 181,000 |
| 5/16 | 3,700 | 3,895 | 3,560 | 3,895 | +280 | +7.8 | 218,400 |
| 5/15 | 3,765 | 3,805 | 3,515 | 3,615 | -185 | -4.9 | 283,500 |
| 5/14 | 3,725 | 3,805 | 3,710 | 3,800 | +80 | +2.2 | 115,900 |
| 5/13 | 3,840 | 3,895 | 3,700 | 3,720 | -50 | -1.3 | 187,700 |
| 5/10 | 3,935 | 3,945 | 3,735 | 3,770 | -155 | -4.0 | 212,400 |
| 5/9 | 4,290 | 4,290 | 3,905 | 3,925 | -345 | -8.1 | 237,800 |
| 5/8 | 4,295 | 4,420 | 4,205 | 4,270 | -70 | -1.6 | 180,500 |
| 5/7 | 4,060 | 4,340 | 4,015 | 4,340 | +400 | +10.2 | 273,800 |
| 5/2 | 4,020 | 4,150 | 3,910 | 3,940 | -85 | -2.1 | 136,200 |
| 5/1 | 4,020 | 4,055 | 3,920 | 4,025 | -30 | -0.7 | 134,600 |
| 4/30 | 4,135 | 4,185 | 4,005 | 4,055 | -30 | -0.7 | 150,700 |
| 4/26 | 4,265 | 4,295 | 4,070 | 4,085 | -110 | -2.6 | 240,000 |
| 4/25 | 4,340 | 4,585 | 4,160 | 4,195 | -265 | -5.9 | 318,600 |
| 4/24 | 4,300 | 4,530 | 4,225 | 4,460 | +285 | +6.8 | 469,400 |
| 4/23 | 3,995 | 4,440 | 3,890 | 4,175 | +375 | +9.9 | 764,700 |
| 4/22 | 3,855 | 3,905 | 3,635 | 3,800 | -125 | -3.2 | 430,800 |
| 4/19 | 4,055 | 4,125 | 3,850 | 3,925 | -195 | -4.7 | 604,200 |
| 4/18 | 3,930 | 4,300 | 3,905 | 4,120 | +180 | +4.6 | 1,195,100 |
| 4/17 | 4,850 | 5,130 | 3,940 | 3,940 | -700 | -15.1 | 1,936,000 |
| 4/16 | 4,640 | 4,640 | 4,640 | 4,640 | -1,000 | -17.7 | 86,300 |
| 4/15 | 5,550 | 5,820 | 5,440 | 5,640 | +90 | +1.6 | 624,500 |
| 4/12 | 5,230 | 5,600 | 5,150 | 5,550 | +310 | +5.9 | 463,300 |
| 4/11 | 5,000 | 5,290 | 4,755 | 5,240 | +140 | +2.8 | 415,400 |
| 4/10 | 4,820 | 5,320 | 4,790 | 5,100 | +280 | +5.8 | 463,600 |
| 4/9 | 4,595 | 5,070 | 4,595 | 4,820 | +140 | +3.0 | 339,900 |
| 4/8 | 4,960 | 4,960 | 4,585 | 4,680 | -130 | -2.7 | 286,600 |
▶︎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