4483東証P貸借
業種 情報・通信業
ＪＭＤＣ 株価時系列データ
PTS
2,744
円
(23:05)
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 |
|---|---|
| 6,460.0 (23/06/20) | 2,487.5 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,320.0 (24/01/12) | 2,487.5 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,579.0 | 2,749.0 | 2,571.0 | 2,739.5 | +160.5 | +6.2 | 525,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,500.0 | 2,597.5 | 2,487.5 | 2,579.0 | +2.0 | +0.1 | 451,500 |
| 5/29 | 2,708.5 | 2,708.5 | 2,576.0 | 2,577.0 | -170.5 | -6.2 | 400,500 |
| 5/28 | 2,760.5 | 2,793.5 | 2,733.0 | 2,747.5 | -2.5 | -0.1 | 220,300 |
| 5/27 | 2,749.0 | 2,759.0 | 2,695.0 | 2,750.0 | -21.5 | -0.8 | 280,400 |
| 5/24 | 2,777.5 | 2,803.0 | 2,758.0 | 2,771.5 | -74.5 | -2.6 | 238,900 |
| 5/23 | 2,792.5 | 2,857.0 | 2,774.5 | 2,846.0 | +42.5 | +1.5 | 280,900 |
| 5/22 | 2,866.0 | 2,866.0 | 2,790.5 | 2,803.5 | -91.0 | -3.1 | 279,400 |
| 5/21 | 3,009.0 | 3,077.0 | 2,894.5 | 2,894.5 | -33.0 | -1.1 | 285,100 |
| 5/20 | 2,849.0 | 2,958.0 | 2,842.5 | 2,927.5 | +76.5 | +2.7 | 212,900 |
| 5/17 | 2,911.5 | 2,923.0 | 2,842.5 | 2,851.0 | -93.5 | -3.2 | 302,000 |
| 5/16 | 3,038.0 | 3,048.0 | 2,920.0 | 2,944.5 | -43.0 | -1.4 | 203,100 |
| 5/15 | 3,068.0 | 3,081.0 | 2,985.5 | 2,987.5 | -43.5 | -1.4 | 349,400 |
| 5/14 | 2,870.0 | 3,031.0 | 2,851.0 | 3,031.0 | +181.0 | +6.4 | 411,300 |
| 5/13 | 2,911.0 | 2,914.5 | 2,836.0 | 2,850.0 | -102.5 | -3.5 | 491,300 |
| 5/10 | 3,023.0 | 3,049.0 | 2,910.0 | 2,952.5 | -52.5 | -1.8 | 505,500 |
| 5/9 | 3,034.0 | 3,140.0 | 3,001.0 | 3,005.0 | -96.0 | -3.1 | 573,100 |
| 5/8 | 3,327.0 | 3,333.0 | 3,034.0 | 3,101.0 | -171.0 | -5.2 | 1,018,700 |
| 5/7 | 3,260.0 | 3,352.0 | 3,252.0 | 3,272.0 | +62.0 | +1.9 | 292,600 |
| 5/2 | 3,242.0 | 3,269.0 | 3,187.0 | 3,210.0 | -19.0 | -0.6 | 114,700 |
| 5/1 | 3,200.0 | 3,265.0 | 3,180.0 | 3,229.0 | +2.0 | +0.1 | 138,400 |
| 4/30 | 3,270.0 | 3,286.0 | 3,206.0 | 3,227.0 | -43.0 | -1.3 | 210,900 |
| 4/26 | 3,220.0 | 3,273.0 | 3,173.0 | 3,270.0 | +24.0 | +0.7 | 321,000 |
| 4/25 | 3,246.0 | 3,286.0 | 3,201.0 | 3,246.0 | -21.0 | -0.6 | 297,800 |
| 4/24 | 3,240.0 | 3,324.0 | 3,228.0 | 3,267.0 | +73.0 | +2.3 | 261,500 |
| 4/23 | 3,160.0 | 3,215.0 | 3,131.0 | 3,194.0 | +78.0 | +2.5 | 285,900 |
| 4/22 | 3,088.0 | 3,124.0 | 3,039.0 | 3,116.0 | +81.0 | +2.7 | 253,000 |
| 4/19 | 3,073.0 | 3,101.0 | 2,986.0 | 3,035.0 | -82.0 | -2.6 | 334,700 |
| 4/18 | 3,000.0 | 3,143.0 | 2,995.0 | 3,117.0 | +116.0 | +3.9 | 425,200 |
| 4/17 | 3,070.0 | 3,070.0 | 2,992.5 | 3,001.0 | -95.0 | -3.1 | 426,800 |
| 4/16 | 3,102.0 | 3,137.0 | 3,054.0 | 3,096.0 | -71.0 | -2.2 | 407,300 |
▶︎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