9433東証P貸借
業種 情報・通信業
ＫＤＤＩ 株価時系列データ
PTS
4,321
円
(23:36)
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 |
|---|---|
| 5,080 (24/01/22) | 4,059 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,080 (24/01/22) | 4,191 (24/04/19) |
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 | 4,346 | 4,386 | 4,303 | 4,337 | +36 | +0.8 | 10,589,800 |
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 | 4,260 | 4,301 | 4,248 | 4,301 | +25 | +0.6 | 3,868,900 |
| 5/29 | 4,281 | 4,338 | 4,271 | 4,276 | -55 | -1.3 | 4,515,300 |
| 5/28 | 4,360 | 4,376 | 4,331 | 4,331 | -15 | -0.4 | 2,240,600 |
| 5/27 | 4,324 | 4,353 | 4,292 | 4,346 | +44 | +1.0 | 2,271,000 |
| 5/24 | 4,312 | 4,317 | 4,290 | 4,302 | -26 | -0.6 | 3,146,600 |
| 5/23 | 4,312 | 4,336 | 4,289 | 4,328 | -22 | -0.5 | 2,636,800 |
| 5/22 | 4,350 | 4,356 | 4,323 | 4,350 | +3 | +0.1 | 2,648,000 |
| 5/21 | 4,371 | 4,375 | 4,328 | 4,347 | -32 | -0.7 | 2,686,800 |
| 5/20 | 4,333 | 4,411 | 4,332 | 4,379 | +47 | +1.1 | 3,555,700 |
| 5/17 | 4,290 | 4,337 | 4,275 | 4,332 | +12 | +0.3 | 4,126,700 |
| 5/16 | 4,325 | 4,332 | 4,291 | 4,320 | +4 | +0.1 | 3,656,000 |
| 5/15 | 4,404 | 4,415 | 4,307 | 4,316 | -91 | -2.1 | 4,968,200 |
| 5/14 | 4,431 | 4,458 | 4,391 | 4,407 | -62 | -1.4 | 4,383,500 |
| 5/13 | 4,413 | 4,473 | 4,398 | 4,469 | +159 | +3.7 | 5,573,100 |
| 5/10 | 4,353 | 4,389 | 4,310 | 4,310 | +27 | +0.6 | 4,461,600 |
| 5/9 | 4,270 | 4,319 | 4,264 | 4,283 | +5 | +0.1 | 2,790,100 |
| 5/8 | 4,335 | 4,366 | 4,272 | 4,278 | -100 | -2.3 | 5,112,000 |
| 5/7 | 4,426 | 4,430 | 4,356 | 4,378 | -44 | -1.0 | 4,444,900 |
| 5/2 | 4,404 | 4,423 | 4,394 | 4,422 | +19 | +0.4 | 2,391,000 |
| 5/1 | 4,397 | 4,424 | 4,385 | 4,403 | +3 | +0.1 | 2,758,400 |
| 4/30 | 4,415 | 4,416 | 4,364 | 4,400 | +20 | +0.5 | 4,148,800 |
| 4/26 | 4,345 | 4,395 | 4,333 | 4,380 | +33 | +0.8 | 4,455,000 |
| 4/25 | 4,314 | 4,400 | 4,311 | 4,347 | -8 | -0.2 | 5,523,900 |
| 4/24 | 4,397 | 4,398 | 4,327 | 4,355 | -30 | -0.7 | 6,557,100 |
| 4/23 | 4,353 | 4,412 | 4,352 | 4,385 | +26 | +0.6 | 4,431,300 |
| 4/22 | 4,320 | 4,370 | 4,309 | 4,359 | +107 | +2.5 | 5,444,500 |
| 4/19 | 4,259 | 4,263 | 4,191 | 4,252 | +18 | +0.4 | 6,067,300 |
| 4/18 | 4,211 | 4,253 | 4,203 | 4,234 | +14 | +0.3 | 3,330,800 |
| 4/17 | 4,293 | 4,294 | 4,220 | 4,220 | -70 | -1.6 | 4,056,500 |
| 4/16 | 4,244 | 4,290 | 4,224 | 4,290 | +9 | +0.2 | 5,254,000 |
▶︎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