!決算発表予定日 2024/05/14
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
1,289.9
円
(09:13)
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) |
---|---|---|---|---|---|---|---|
5/2 | 1,255 | 1,293 | 1,254 | 1,287 | +17 | +1.3 | 9,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 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 |
4/22 | 1,368 | 1,401 | 1,354 | 1,382 | +44 | +3.3 | 18,600 |
4/19 | 1,354 | 1,377 | 1,305 | 1,338 | -16 | -1.2 | 38,700 |
4/18 | 1,229 | 1,368 | 1,229 | 1,354 | +125 | +10.2 | 37,800 |
4/17 | 1,250 | 1,287 | 1,224 | 1,229 | -5 | -0.4 | 23,000 |
4/16 | 1,265 | 1,265 | 1,218 | 1,234 | -21 | -1.7 | 13,200 |
4/15 | 1,222 | 1,273 | 1,202 | 1,255 | +10 | +0.8 | 23,800 |
4/12 | 1,250 | 1,265 | 1,229 | 1,245 | -11 | -0.9 | 26,400 |
4/11 | 1,178 | 1,262 | 1,146 | 1,256 | +72 | +6.1 | 59,200 |
4/10 | 1,130 | 1,186 | 1,130 | 1,184 | +50 | +4.4 | 25,600 |
4/9 | 1,050 | 1,146 | 1,044 | 1,134 | +95 | +9.1 | 52,300 |
4/8 | 1,060 | 1,061 | 1,018 | 1,039 | -15 | -1.4 | 56,000 |
4/5 | 1,112 | 1,112 | 1,032 | 1,054 | -76 | -6.7 | 46,100 |
4/4 | 1,088 | 1,163 | 1,028 | 1,130 | +56 | +5.2 | 91,800 |
4/3 | 1,065 | 1,097 | 1,027 | 1,074 | +4 | +0.4 | 27,700 |
4/2 | 1,100 | 1,121 | 1,051 | 1,070 | -33 | -3.0 | 20,600 |
4/1 | 1,122 | 1,159 | 1,051 | 1,103 | -8 | -0.7 | 32,700 |
3/29 | 1,091 | 1,150 | 1,091 | 1,111 | +21 | +1.9 | 11,500 |
3/28 | 1,140 | 1,151 | 1,077 | 1,090 | -41 | -3.6 | 28,700 |
3/27 | 1,198 | 1,201 | 1,116 | 1,131 | -51 | -4.3 | 27,900 |
3/26 | 1,149 | 1,194 | 1,134 | 1,182 | +23 | +2.0 | 10,400 |
3/25 | 1,180 | 1,200 | 1,127 | 1,159 | -36 | -3.0 | 17,500 |
3/22 | 1,197 | 1,205 | 1,165 | 1,195 | +2 | +0.2 | 17,600 |
3/21 | 1,220 | 1,229 | 1,162 | 1,193 | -5 | -0.4 | 22,900 |
3/19 | 1,186 | 1,239 | 1,186 | 1,198 | +12 | +1.0 | 12,400 |
▶︎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