4439東証S貸借
業種 情報・通信業
東名 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 |
|---|---|
| 3,815 (23/06/22) | 1,451 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,484 (24/02/27) | 1,788 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,305 | 2,383 | 2,305 | 2,373 | +44 | +1.9 | 7,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 2,332 | 2,362 | 2,296 | 2,329 | -21 | -0.9 | 8,000 |
| 4/26 | 2,310 | 2,399 | 2,284 | 2,350 | +30 | +1.3 | 20,400 |
| 4/25 | 2,294 | 2,355 | 2,294 | 2,320 | +26 | +1.1 | 24,200 |
| 4/24 | 2,223 | 2,294 | 2,223 | 2,294 | +69 | +3.1 | 16,900 |
| 4/23 | 2,100 | 2,254 | 2,100 | 2,225 | +154 | +7.4 | 28,700 |
| 4/22 | 2,030 | 2,149 | 2,002 | 2,071 | +71 | +3.6 | 38,000 |
| 4/19 | 2,052 | 2,100 | 1,985 | 2,000 | -70 | -3.4 | 31,200 |
| 4/18 | 2,003 | 2,101 | 1,996 | 2,070 | +46 | +2.3 | 32,700 |
| 4/17 | 2,132 | 2,257 | 2,024 | 2,024 | -106 | -5.0 | 42,100 |
| 4/16 | 2,314 | 2,314 | 2,124 | 2,130 | -184 | -8.0 | 37,100 |
| 4/15 | 2,300 | 2,389 | 2,285 | 2,314 | +21 | +0.9 | 42,500 |
| 4/12 | 2,348 | 2,360 | 2,282 | 2,293 | -24 | -1.0 | 17,800 |
| 4/11 | 2,266 | 2,352 | 2,262 | 2,317 | +27 | +1.2 | 16,800 |
| 4/10 | 2,311 | 2,356 | 2,256 | 2,290 | -56 | -2.4 | 17,900 |
| 4/9 | 2,287 | 2,355 | 2,284 | 2,346 | +57 | +2.5 | 9,800 |
| 4/8 | 2,236 | 2,353 | 2,236 | 2,289 | +41 | +1.8 | 26,600 |
| 4/5 | 2,265 | 2,289 | 2,241 | 2,248 | -27 | -1.2 | 10,800 |
| 4/4 | 2,286 | 2,317 | 2,253 | 2,275 | -11 | -0.5 | 10,600 |
| 4/3 | 2,302 | 2,360 | 2,246 | 2,286 | -25 | -1.1 | 29,300 |
| 4/2 | 2,342 | 2,363 | 2,311 | 2,311 | -18 | -0.8 | 16,500 |
| 4/1 | 2,370 | 2,370 | 2,316 | 2,329 | -23 | -1.0 | 14,500 |
| 3/29 | 2,436 | 2,439 | 2,340 | 2,352 | -84 | -3.5 | 20,200 |
| 3/28 | 2,331 | 2,470 | 2,330 | 2,436 | +102 | +4.4 | 34,800 |
| 3/27 | 2,384 | 2,384 | 2,334 | 2,334 | -25 | -1.1 | 13,200 |
| 3/26 | 2,394 | 2,394 | 2,332 | 2,359 | -35 | -1.5 | 10,800 |
| 3/25 | 2,351 | 2,425 | 2,348 | 2,394 | +47 | +2.0 | 18,900 |
| 3/22 | 2,389 | 2,389 | 2,343 | 2,347 | -24 | -1.0 | 5,200 |
| 3/21 | 2,398 | 2,398 | 2,332 | 2,371 | -23 | -1.0 | 11,500 |
| 3/19 | 2,369 | 2,394 | 2,318 | 2,394 | +24 | +1.0 | 3,600 |
| 3/18 | 2,346 | 2,394 | 2,340 | 2,370 | +53 | +2.3 | 15,700 |
▶︎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