！決算発表予定日 2024/05/13
4488東証G信用
業種 情報・通信業
ＡＩ ｉｎｓｉｄｅ 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 |
|---|---|
| 11,370 (24/03/05) | 3,920 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,370 (24/03/05) | 5,980 (24/05/01) |
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 | 6,130 | 6,260 | 6,070 | 6,100 | +60 | +1.0 | 24,400 |
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 | 6,100 | 6,130 | 5,980 | 6,040 | -160 | -2.6 | 25,200 |
| 4/30 | 6,180 | 6,210 | 6,080 | 6,200 | +80 | +1.3 | 22,100 |
| 4/26 | 6,180 | 6,230 | 6,120 | 6,120 | -30 | -0.5 | 19,800 |
| 4/25 | 6,220 | 6,250 | 6,140 | 6,150 | -130 | -2.1 | 22,400 |
| 4/24 | 6,400 | 6,440 | 6,280 | 6,280 | -30 | -0.5 | 33,500 |
| 4/23 | 6,300 | 6,380 | 6,150 | 6,310 | +20 | +0.3 | 22,400 |
| 4/22 | 6,150 | 6,300 | 6,100 | 6,290 | +170 | +2.8 | 26,100 |
| 4/19 | 6,350 | 6,350 | 6,080 | 6,120 | -260 | -4.1 | 43,100 |
| 4/18 | 6,160 | 6,450 | 6,160 | 6,380 | +110 | +1.8 | 30,800 |
| 4/17 | 6,470 | 6,500 | 6,240 | 6,270 | -210 | -3.2 | 31,800 |
| 4/16 | 6,410 | 6,570 | 6,390 | 6,480 | -30 | -0.5 | 42,400 |
| 4/15 | 6,360 | 6,530 | 6,360 | 6,510 | -10 | -0.2 | 28,900 |
| 4/12 | 6,630 | 6,660 | 6,470 | 6,520 | -10 | -0.2 | 32,000 |
| 4/11 | 6,790 | 6,850 | 6,530 | 6,530 | -380 | -5.5 | 53,600 |
| 4/10 | 6,880 | 7,200 | 6,880 | 6,910 | +120 | +1.8 | 56,700 |
| 4/9 | 6,750 | 6,960 | 6,750 | 6,790 | -70 | -1.0 | 28,300 |
| 4/8 | 6,820 | 6,940 | 6,790 | 6,860 | +50 | +0.7 | 25,900 |
| 4/5 | 6,770 | 6,900 | 6,720 | 6,810 | -100 | -1.5 | 31,600 |
| 4/4 | 7,030 | 7,060 | 6,850 | 6,910 | -120 | -1.7 | 35,400 |
| 4/3 | 6,990 | 7,110 | 6,900 | 7,030 | -130 | -1.8 | 41,600 |
| 4/2 | 7,480 | 7,480 | 7,060 | 7,160 | -210 | -2.9 | 41,900 |
| 4/1 | 7,650 | 7,660 | 7,320 | 7,370 | -370 | -4.8 | 72,400 |
| 3/29 | 7,700 | 7,860 | 7,570 | 7,740 | +190 | +2.5 | 39,800 |
| 3/28 | 7,620 | 7,820 | 7,540 | 7,550 | -100 | -1.3 | 48,100 |
| 3/27 | 7,730 | 7,830 | 7,620 | 7,650 | -200 | -2.6 | 45,000 |
| 3/26 | 7,840 | 7,960 | 7,770 | 7,850 | +20 | +0.3 | 49,900 |
| 3/25 | 8,020 | 8,190 | 7,830 | 7,830 | -290 | -3.6 | 55,300 |
| 3/22 | 8,550 | 8,550 | 8,090 | 8,120 | -230 | -2.8 | 67,000 |
| 3/21 | 8,700 | 8,700 | 8,190 | 8,350 | +200 | +2.5 | 87,800 |
| 3/19 | 8,610 | 8,630 | 8,050 | 8,150 | -480 | -5.6 | 114,400 |
▶︎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