！決算発表予定日 2024/05/15
4476東証G信用
業種 情報・通信業
ＡＩ ＣＲＯＳＳ 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 |
|---|---|
| 1,948 (23/06/06) | 975 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,407 (24/03/05) | 975 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,005 | 1,016 | 981 | 986 | -19 | -1.9 | 12,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,018 | 1,027 | 1,002 | 1,005 | -14 | -1.4 | 8,500 |
| 5/8 | 1,014 | 1,025 | 1,012 | 1,019 | +2 | +0.2 | 6,300 |
| 5/7 | 1,001 | 1,019 | 1,001 | 1,017 | +17 | +1.7 | 7,500 |
| 5/2 | 1,000 | 1,017 | 990 | 1,000 | -1 | -0.1 | 9,700 |
| 5/1 | 1,010 | 1,015 | 1,000 | 1,001 | -9 | -0.9 | 6,400 |
| 4/30 | 990 | 1,013 | 990 | 1,010 | +16 | +1.6 | 5,700 |
| 4/26 | 1,001 | 1,006 | 988 | 994 | -4 | -0.4 | 6,500 |
| 4/25 | 1,002 | 1,008 | 980 | 998 | -4 | -0.4 | 11,600 |
| 4/24 | 1,010 | 1,024 | 1,001 | 1,002 | -7 | -0.7 | 8,200 |
| 4/23 | 1,008 | 1,027 | 999 | 1,009 | +6 | +0.6 | 6,100 |
| 4/22 | 1,002 | 1,018 | 1,001 | 1,003 | -3 | -0.3 | 5,900 |
| 4/19 | 1,027 | 1,036 | 980 | 1,006 | -26 | -2.5 | 14,900 |
| 4/18 | 977 | 1,034 | 977 | 1,032 | +52 | +5.3 | 16,500 |
| 4/17 | 980 | 987 | 975 | 980 | +1 | +0.1 | 6,900 |
| 4/16 | 991 | 995 | 976 | 979 | -12 | -1.2 | 7,000 |
| 4/15 | 993 | 1,001 | 988 | 991 | -10 | -1.0 | 8,500 |
| 4/12 | 1,020 | 1,024 | 1,001 | 1,001 | -21 | -2.1 | 13,100 |
| 4/11 | 1,030 | 1,036 | 1,022 | 1,022 | -15 | -1.5 | 5,100 |
| 4/10 | 1,031 | 1,053 | 1,031 | 1,037 | +1 | +0.1 | 10,300 |
| 4/9 | 1,045 | 1,049 | 1,025 | 1,036 | -9 | -0.9 | 8,800 |
| 4/8 | 1,010 | 1,045 | 1,007 | 1,045 | +49 | +4.9 | 19,500 |
| 4/5 | 1,004 | 1,008 | 989 | 996 | -29 | -2.8 | 25,200 |
| 4/4 | 1,038 | 1,038 | 1,002 | 1,025 | +15 | +1.5 | 10,600 |
| 4/3 | 1,011 | 1,041 | 1,000 | 1,010 | -30 | -2.9 | 18,300 |
| 4/2 | 1,077 | 1,077 | 1,036 | 1,040 | -43 | -4.0 | 37,400 |
| 4/1 | 1,118 | 1,118 | 1,070 | 1,083 | -16 | -1.5 | 12,800 |
| 3/29 | 1,090 | 1,111 | 1,090 | 1,099 | +8 | +0.7 | 7,700 |
| 3/28 | 1,099 | 1,105 | 1,090 | 1,091 | -4 | -0.4 | 12,100 |
| 3/27 | 1,107 | 1,107 | 1,083 | 1,095 | -2 | -0.2 | 8,200 |
| 3/26 | 1,086 | 1,113 | 1,071 | 1,097 | +22 | +2.1 | 28,700 |
▶︎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