4060東証G貸借
業種 情報・通信業
rakumo 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 |
---|---|
1,519 (24/03/07) | 861 (23/05/29) |
年初来高値 | 年初来安値 |
---|---|
1,519 (24/03/07) | 955 (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) |
---|---|---|---|---|---|---|---|
5/17 | 1,217 | 1,217 | 1,178 | 1,198 | +11 | +0.9 | 24,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/16 | 1,220 | 1,225 | 1,187 | 1,187 | +5 | +0.4 | 49,100 |
5/15 | 1,222 | 1,232 | 1,181 | 1,182 | -29 | -2.4 | 64,000 |
5/14 | 1,214 | 1,256 | 1,205 | 1,211 | -19 | -1.5 | 53,100 |
5/13 | 1,204 | 1,249 | 1,157 | 1,230 | +171 | +16.2 | 196,900 |
5/10 | 1,096 | 1,096 | 1,059 | 1,059 | -18 | -1.7 | 30,800 |
5/9 | 1,100 | 1,100 | 1,072 | 1,077 | -7 | -0.7 | 13,600 |
5/8 | 1,089 | 1,109 | 1,077 | 1,084 | -6 | -0.6 | 38,400 |
5/7 | 1,063 | 1,090 | 1,055 | 1,090 | +57 | +5.5 | 34,500 |
5/2 | 1,032 | 1,041 | 1,017 | 1,033 | +13 | +1.3 | 26,400 |
5/1 | 1,010 | 1,046 | 1,002 | 1,020 | +9 | +0.9 | 61,500 |
4/30 | 1,000 | 1,015 | 992 | 1,011 | +21 | +2.1 | 30,800 |
4/26 | 1,000 | 1,000 | 981 | 990 | +5 | +0.5 | 23,100 |
4/25 | 1,014 | 1,014 | 980 | 985 | -36 | -3.5 | 40,600 |
4/24 | 1,020 | 1,035 | 1,007 | 1,021 | +7 | +0.7 | 31,900 |
4/23 | 1,016 | 1,022 | 990 | 1,014 | +11 | +1.1 | 12,700 |
4/22 | 990 | 1,006 | 984 | 1,003 | +20 | +2.0 | 48,100 |
4/19 | 1,020 | 1,020 | 955 | 983 | -37 | -3.6 | 88,000 |
4/18 | 980 | 1,034 | 979 | 1,020 | +19 | +1.9 | 51,400 |
4/17 | 1,030 | 1,030 | 982 | 1,001 | -14 | -1.4 | 68,900 |
4/16 | 1,069 | 1,077 | 1,003 | 1,015 | -57 | -5.3 | 147,100 |
4/15 | 1,068 | 1,084 | 1,053 | 1,072 | -17 | -1.6 | 56,300 |
4/12 | 1,149 | 1,149 | 1,088 | 1,089 | -49 | -4.3 | 73,500 |
4/11 | 1,158 | 1,158 | 1,125 | 1,138 | -34 | -2.9 | 41,200 |
4/10 | 1,184 | 1,191 | 1,160 | 1,172 | -12 | -1.0 | 12,600 |
4/9 | 1,165 | 1,190 | 1,164 | 1,184 | +19 | +1.6 | 13,900 |
4/8 | 1,190 | 1,190 | 1,158 | 1,165 | 0 | 0.0 | 36,700 |
4/5 | 1,189 | 1,205 | 1,158 | 1,165 | -45 | -3.7 | 69,600 |
4/4 | 1,211 | 1,234 | 1,177 | 1,210 | +1 | +0.1 | 39,900 |
4/3 | 1,214 | 1,249 | 1,180 | 1,209 | -13 | -1.1 | 60,000 |
4/2 | 1,291 | 1,298 | 1,221 | 1,222 | -69 | -5.3 | 88,400 |
▶︎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