！決算発表予定日 2024/05/15
4478東証G貸借
業種 情報・通信業
フリー 株価時系列データ
PTS
2,810
円
(23:38)
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 |
|---|---|
| 4,250 (23/05/16) | 2,393 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,020 (24/03/21) | 2,415 (24/02/21) |
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 | 2,891 | 2,907 | 2,786 | 2,815 | -71 | -2.5 | 371,300 |
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 | 2,793 | 2,908 | 2,739 | 2,886 | +91 | +3.3 | 592,100 |
| 4/30 | 2,805 | 2,835 | 2,768 | 2,795 | +40 | +1.5 | 354,400 |
| 4/26 | 2,748 | 2,795 | 2,720 | 2,755 | 0 | 0.0 | 342,500 |
| 4/25 | 2,774 | 2,799 | 2,747 | 2,755 | -85 | -3.0 | 359,900 |
| 4/24 | 2,805 | 2,888 | 2,791 | 2,840 | +102 | +3.7 | 511,200 |
| 4/23 | 2,830 | 2,879 | 2,707 | 2,738 | -30 | -1.1 | 773,800 |
| 4/22 | 2,699 | 2,770 | 2,615 | 2,768 | +119 | +4.5 | 639,000 |
| 4/19 | 2,710 | 2,726 | 2,591 | 2,649 | -75 | -2.8 | 902,400 |
| 4/18 | 2,720 | 2,789 | 2,700 | 2,724 | -36 | -1.3 | 689,800 |
| 4/17 | 2,863 | 2,912 | 2,732 | 2,760 | -153 | -5.3 | 989,600 |
| 4/16 | 2,735 | 2,917 | 2,639 | 2,913 | +144 | +5.2 | 1,232,200 |
| 4/15 | 3,045 | 3,070 | 2,765 | 2,769 | -306 | -10.0 | 1,333,900 |
| 4/12 | 3,130 | 3,170 | 3,055 | 3,075 | -55 | -1.8 | 360,900 |
| 4/11 | 3,170 | 3,185 | 3,105 | 3,130 | -140 | -4.3 | 379,400 |
| 4/10 | 3,300 | 3,335 | 3,240 | 3,270 | +30 | +0.9 | 284,300 |
| 4/9 | 3,160 | 3,260 | 3,145 | 3,240 | +70 | +2.2 | 319,800 |
| 4/8 | 3,135 | 3,255 | 3,110 | 3,170 | +65 | +2.1 | 473,900 |
| 4/5 | 3,145 | 3,205 | 3,085 | 3,105 | -75 | -2.4 | 423,200 |
| 4/4 | 3,225 | 3,250 | 3,160 | 3,180 | -35 | -1.1 | 454,500 |
| 4/3 | 3,225 | 3,285 | 3,145 | 3,215 | -220 | -6.4 | 878,900 |
| 4/2 | 3,450 | 3,555 | 3,430 | 3,435 | -35 | -1.0 | 418,300 |
| 4/1 | 3,500 | 3,515 | 3,455 | 3,470 | -70 | -2.0 | 399,100 |
| 3/29 | 3,505 | 3,610 | 3,470 | 3,540 | +70 | +2.0 | 587,400 |
| 3/28 | 3,600 | 3,600 | 3,385 | 3,470 | -250 | -6.7 | 1,273,900 |
| 3/27 | 3,665 | 3,770 | 3,600 | 3,720 | +60 | +1.6 | 456,600 |
| 3/26 | 3,600 | 3,680 | 3,570 | 3,660 | +25 | +0.7 | 339,900 |
| 3/25 | 3,630 | 3,745 | 3,600 | 3,635 | -65 | -1.8 | 503,800 |
| 3/22 | 3,705 | 3,795 | 3,670 | 3,700 | -65 | -1.7 | 598,600 |
| 3/21 | 3,745 | 4,020 | 3,735 | 3,765 | +80 | +2.2 | 1,217,700 |
| 3/19 | 3,615 | 3,725 | 3,550 | 3,685 | +95 | +2.7 | 472,700 |
▶︎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