4258東証G貸借
業種 情報・通信業
網屋 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 |
|---|---|
| 2,710 (24/01/26) | 1,452 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,710 (24/01/26) | 1,731 (24/03/15) |
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 | 2,310 | 2,330 | 2,206 | 2,212 | -68 | -3.0 | 25,700 |
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 | 2,296 | 2,300 | 2,187 | 2,280 | -16 | -0.7 | 35,000 |
| 5/21 | 2,250 | 2,329 | 2,238 | 2,296 | +66 | +3.0 | 41,000 |
| 5/20 | 2,137 | 2,250 | 2,137 | 2,230 | +100 | +4.7 | 33,000 |
| 5/17 | 2,106 | 2,135 | 2,075 | 2,130 | +13 | +0.6 | 18,700 |
| 5/16 | 2,187 | 2,210 | 2,098 | 2,117 | +9 | +0.4 | 41,900 |
| 5/15 | 2,210 | 2,247 | 2,105 | 2,108 | -202 | -8.7 | 188,100 |
| 5/14 | 2,310 | 2,310 | 2,310 | 2,310 | +400 | +20.9 | 55,900 |
| 5/13 | 1,920 | 1,920 | 1,877 | 1,910 | -10 | -0.5 | 11,500 |
| 5/10 | 2,006 | 2,006 | 1,882 | 1,920 | -77 | -3.9 | 18,700 |
| 5/9 | 2,055 | 2,055 | 1,950 | 1,997 | -64 | -3.1 | 16,500 |
| 5/8 | 2,041 | 2,075 | 2,040 | 2,061 | +3 | +0.2 | 5,200 |
| 5/7 | 2,063 | 2,086 | 2,041 | 2,058 | -5 | -0.2 | 15,200 |
| 5/2 | 2,058 | 2,064 | 2,036 | 2,063 | +5 | +0.2 | 8,000 |
| 5/1 | 2,049 | 2,059 | 2,033 | 2,058 | +5 | +0.2 | 3,800 |
| 4/30 | 2,041 | 2,059 | 2,021 | 2,053 | +3 | +0.2 | 4,700 |
| 4/26 | 2,054 | 2,077 | 2,028 | 2,050 | -4 | -0.2 | 6,800 |
| 4/25 | 2,051 | 2,082 | 2,049 | 2,054 | -16 | -0.8 | 5,800 |
| 4/24 | 2,098 | 2,098 | 2,046 | 2,070 | -14 | -0.7 | 10,100 |
| 4/23 | 2,041 | 2,095 | 2,041 | 2,084 | +43 | +2.1 | 12,700 |
| 4/22 | 2,021 | 2,057 | 2,018 | 2,041 | +28 | +1.4 | 6,000 |
| 4/19 | 2,040 | 2,060 | 1,973 | 2,013 | -37 | -1.8 | 20,000 |
| 4/18 | 2,075 | 2,075 | 2,020 | 2,050 | -25 | -1.2 | 9,600 |
| 4/17 | 2,053 | 2,096 | 2,038 | 2,075 | +25 | +1.2 | 41,400 |
| 4/16 | 2,037 | 2,070 | 2,020 | 2,050 | +2 | +0.1 | 16,700 |
| 4/15 | 2,059 | 2,059 | 2,010 | 2,048 | +12 | +0.6 | 24,300 |
| 4/12 | 2,025 | 2,070 | 2,025 | 2,036 | +39 | +2.0 | 12,300 |
| 4/11 | 1,970 | 2,005 | 1,946 | 1,997 | +17 | +0.9 | 6,300 |
| 4/10 | 2,010 | 2,015 | 1,980 | 1,980 | -10 | -0.5 | 6,000 |
| 4/9 | 1,915 | 1,990 | 1,915 | 1,990 | +75 | +3.9 | 14,900 |
| 4/8 | 1,897 | 1,938 | 1,897 | 1,915 | +31 | +1.7 | 4,700 |
▶︎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