4389東証G貸借
業種 情報・通信業
プロパティデータバンク 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 |
---|---|
2,139 (23/06/28) | 1,018 (24/04/08) |
年初来高値 | 年初来安値 |
---|---|
1,603 (24/01/30) | 1,018 (24/04/08) |
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 | 1,300 | 1,328 | 1,277 | 1,304 | -16 | -1.2 | 38,000 |
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 | 1,343 | 1,359 | 1,311 | 1,320 | -31 | -2.3 | 19,300 |
5/21 | 1,320 | 1,417 | 1,301 | 1,351 | +31 | +2.4 | 28,500 |
5/20 | 1,370 | 1,400 | 1,293 | 1,320 | -119 | -8.3 | 75,800 |
5/17 | 1,411 | 1,447 | 1,393 | 1,439 | -2 | -0.1 | 10,500 |
5/16 | 1,387 | 1,450 | 1,356 | 1,441 | +72 | +5.3 | 19,400 |
5/15 | 1,260 | 1,384 | 1,204 | 1,369 | +120 | +9.6 | 99,400 |
5/14 | 1,221 | 1,249 | 1,221 | 1,249 | +16 | +1.3 | 6,200 |
5/13 | 1,230 | 1,246 | 1,211 | 1,233 | -1 | -0.1 | 8,800 |
5/10 | 1,148 | 1,251 | 1,148 | 1,234 | +2 | +0.2 | 39,000 |
5/9 | 1,274 | 1,274 | 1,224 | 1,232 | -61 | -4.7 | 28,100 |
5/8 | 1,320 | 1,320 | 1,281 | 1,293 | -16 | -1.2 | 5,100 |
5/7 | 1,300 | 1,309 | 1,269 | 1,309 | +9 | +0.7 | 32,300 |
5/2 | 1,255 | 1,302 | 1,254 | 1,300 | +30 | +2.4 | 22,000 |
5/1 | 1,271 | 1,296 | 1,253 | 1,270 | -1 | -0.1 | 23,600 |
4/30 | 1,300 | 1,303 | 1,260 | 1,271 | -40 | -3.1 | 30,700 |
4/26 | 1,313 | 1,331 | 1,297 | 1,311 | +1 | +0.1 | 25,300 |
4/25 | 1,300 | 1,337 | 1,293 | 1,310 | 0 | 0.0 | 32,400 |
4/24 | 1,383 | 1,383 | 1,273 | 1,310 | -45 | -3.3 | 24,800 |
4/23 | 1,382 | 1,398 | 1,344 | 1,355 | -27 | -2.0 | 14,100 |
4/22 | 1,368 | 1,401 | 1,354 | 1,382 | +44 | +3.3 | 18,600 |
4/19 | 1,354 | 1,377 | 1,305 | 1,338 | -16 | -1.2 | 38,700 |
4/18 | 1,229 | 1,368 | 1,229 | 1,354 | +125 | +10.2 | 37,800 |
4/17 | 1,250 | 1,287 | 1,224 | 1,229 | -5 | -0.4 | 23,000 |
4/16 | 1,265 | 1,265 | 1,218 | 1,234 | -21 | -1.7 | 13,200 |
4/15 | 1,222 | 1,273 | 1,202 | 1,255 | +10 | +0.8 | 23,800 |
4/12 | 1,250 | 1,265 | 1,229 | 1,245 | -11 | -0.9 | 26,400 |
4/11 | 1,178 | 1,262 | 1,146 | 1,256 | +72 | +6.1 | 59,200 |
4/10 | 1,130 | 1,186 | 1,130 | 1,184 | +50 | +4.4 | 25,600 |
4/9 | 1,050 | 1,146 | 1,044 | 1,134 | +95 | +9.1 | 52,300 |
4/8 | 1,060 | 1,061 | 1,018 | 1,039 | -15 | -1.4 | 56,000 |
▶︎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