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) |
---|---|---|---|---|---|---|---|
6/7 | 1,525 | 1,581 | 1,523 | 1,555 | +55 | +3.7 | 21,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 1,429 | 1,529 | 1,429 | 1,500 | +76 | +5.3 | 34,700 |
6/5 | 1,472 | 1,472 | 1,406 | 1,424 | -76 | -5.1 | 54,400 |
6/4 | 1,372 | 1,500 | 1,372 | 1,500 | +131 | +9.6 | 27,100 |
6/3 | 1,355 | 1,385 | 1,350 | 1,369 | +24 | +1.8 | 8,500 |
5/31 | 1,327 | 1,354 | 1,319 | 1,345 | +25 | +1.9 | 10,300 |
5/30 | 1,327 | 1,335 | 1,302 | 1,320 | -8 | -0.6 | 9,400 |
5/29 | 1,320 | 1,341 | 1,319 | 1,328 | +7 | +0.5 | 6,400 |
5/28 | 1,312 | 1,335 | 1,282 | 1,321 | +12 | +0.9 | 13,800 |
5/27 | 1,245 | 1,313 | 1,244 | 1,309 | +64 | +5.1 | 16,600 |
5/24 | 1,304 | 1,330 | 1,231 | 1,245 | -59 | -4.5 | 42,000 |
5/23 | 1,300 | 1,328 | 1,277 | 1,304 | -16 | -1.2 | 38,000 |
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 |
▶︎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