！決算発表予定日 2024/05/13
4783東証S貸借
業種 情報・通信業
ＮＣＤ 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 |
|---|---|
| 2,000 (24/02/20) | 760 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,000 (24/02/20) | 1,298 (24/01/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,783 | 1,818 | 1,731 | 1,733 | -28 | -1.6 | 46,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,733 | 1,824 | 1,733 | 1,761 | +26 | +1.5 | 41,700 |
| 4/19 | 1,782 | 1,827 | 1,713 | 1,735 | -65 | -3.6 | 60,900 |
| 4/12 | 1,704 | 1,856 | 1,704 | 1,800 | +109 | +6.5 | 69,700 |
| 4/5 | 1,857 | 1,880 | 1,670 | 1,691 | -166 | -8.9 | 114,800 |
| 3/29 | 1,880 | 1,920 | 1,781 | 1,857 | -23 | -1.2 | 161,100 |
| 3/22 | 1,752 | 1,889 | 1,750 | 1,880 | +136 | +7.8 | 157,700 |
| 3/15 | 1,794 | 1,800 | 1,681 | 1,744 | -84 | -4.6 | 135,600 |
| 3/8 | 1,778 | 1,841 | 1,662 | 1,828 | +53 | +3.0 | 256,800 |
| 3/1 | 1,811 | 1,858 | 1,733 | 1,775 | -35 | -1.9 | 190,200 |
| 2/22 | 1,706 | 2,000 | 1,678 | 1,810 | +83 | +4.8 | 472,900 |
| 2/16 | 1,677 | 1,845 | 1,572 | 1,727 | +350 | +25.4 | 678,900 |
| 2/9 | 1,401 | 1,434 | 1,339 | 1,377 | -23 | -1.6 | 189,300 |
| 2/2 | 1,437 | 1,459 | 1,380 | 1,400 | -43 | -3.0 | 97,100 |
| 1/26 | 1,425 | 1,464 | 1,358 | 1,443 | +17 | +1.2 | 216,800 |
| 1/19 | 1,311 | 1,447 | 1,298 | 1,426 | +104 | +7.9 | 167,500 |
| 1/12 | 1,343 | 1,375 | 1,313 | 1,322 | -7 | -0.5 | 156,100 |
| 1/5 | 1,313 | 1,363 | 1,299 | 1,329 | +29 | +2.2 | 152,600 |
| 12/29 | 1,134 | 1,339 | 1,130 | 1,300 | +159 | +13.9 | 537,100 |
| 12/22 | 1,187 | 1,197 | 1,118 | 1,141 | -39 | -3.3 | 87,700 |
| 12/15 | 1,148 | 1,210 | 1,131 | 1,180 | +83 | +7.6 | 113,200 |
| 12/8 | 1,195 | 1,215 | 1,070 | 1,097 | -84 | -7.1 | 156,800 |
| 12/1 | 1,131 | 1,230 | 1,124 | 1,181 | +69 | +6.2 | 213,000 |
| 11/24 | 1,195 | 1,200 | 1,112 | 1,112 | -88 | -7.3 | 87,300 |
| 11/17 | 1,079 | 1,212 | 1,060 | 1,200 | +271 | +29.2 | 481,000 |
| 11/10 | 949 | 950 | 912 | 929 | -13 | -1.4 | 10,400 |
| 11/2 | 909 | 951 | 890 | 942 | +29 | +3.2 | 29,600 |
| 10/27 | 935 | 935 | 886 | 913 | -22 | -2.4 | 37,900 |
| 10/20 | 936 | 949 | 917 | 935 | -16 | -1.7 | 22,000 |
| 10/13 | 970 | 974 | 951 | 951 | -22 | -2.3 | 9,300 |
| 10/6 | 983 | 1,007 | 945 | 973 | -9 | -0.9 | 22,500 |
▶︎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