0275
情報・通信業 株価時系列データ
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 |
|---|---|
| 5,984.22 (24/03/22) | 4,813.14 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,984.22 (24/03/22) | 5,254.69 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 5,436.90 | 5,451.09 | 5,400.47 | 5,405.25 | -61.66 | -1.1 | 259,367,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 5,450.40 | 5,475.29 | 5,444.46 | 5,466.91 | +42.04 | +0.8 | 1 |
| 4/23 | 5,444.62 | 5,456.28 | 5,419.63 | 5,424.87 | +4.04 | +0.1 | 1 |
| 4/22 | 5,386.62 | 5,426.54 | 5,385.83 | 5,420.83 | +84.13 | +1.6 | 1 |
| 4/19 | 5,375.57 | 5,375.69 | 5,279.37 | 5,336.70 | -75.31 | -1.4 | 1 |
| 4/18 | 5,391.02 | 5,424.40 | 5,378.97 | 5,412.01 | +3.17 | +0.1 | 1 |
| 4/17 | 5,487.49 | 5,487.49 | 5,405.13 | 5,408.84 | -85.34 | -1.6 | 1 |
| 4/16 | 5,478.51 | 5,498.69 | 5,462.70 | 5,494.18 | -46.93 | -0.9 | 1 |
| 4/15 | 5,551.05 | 5,555.33 | 5,528.02 | 5,541.11 | -62.59 | -1.1 | 1 |
| 4/12 | 5,628.26 | 5,647.21 | 5,596.17 | 5,603.70 | +10.47 | +0.2 | 1 |
| 4/11 | 5,579.88 | 5,602.16 | 5,562.65 | 5,593.23 | -41.89 | -0.7 | 1 |
| 4/10 | 5,661.70 | 5,662.84 | 5,630.78 | 5,635.12 | -35.10 | -0.6 | 1 |
| 4/9 | 5,665.74 | 5,678.61 | 5,640.24 | 5,670.22 | +20.22 | +0.4 | 1 |
| 4/8 | 5,646.71 | 5,670.35 | 5,632.52 | 5,650.00 | +17.50 | +0.3 | 1 |
| 4/5 | 5,615.30 | 5,640.17 | 5,594.41 | 5,632.50 | -41.38 | -0.7 | 1 |
| 4/4 | 5,700.63 | 5,721.18 | 5,673.88 | 5,673.88 | +14.60 | +0.3 | 1 |
| 4/3 | 5,656.61 | 5,683.19 | 5,643.54 | 5,659.28 | -51.72 | -0.9 | 1 |
| 4/2 | 5,730.21 | 5,757.52 | 5,695.29 | 5,711.00 | -31.63 | -0.6 | 1 |
| 4/1 | 5,828.27 | 5,833.97 | 5,737.07 | 5,742.63 | -64.63 | -1.1 | 1 |
| 3/29 | 5,799.30 | 5,820.01 | 5,792.58 | 5,807.26 | +22.85 | +0.4 | 1 |
| 3/28 | 5,846.30 | 5,847.77 | 5,778.93 | 5,784.41 | -128.90 | -2.2 | 1 |
| 3/27 | 5,895.56 | 5,936.35 | 5,888.60 | 5,913.31 | +24.01 | +0.4 | 1 |
| 3/26 | 5,906.27 | 5,914.64 | 5,879.15 | 5,889.30 | -5.63 | -0.1 | 1 |
| 3/25 | 5,967.19 | 5,968.46 | 5,894.93 | 5,894.93 | -77.16 | -1.3 | 1 |
| 3/22 | 5,951.94 | 5,984.22 | 5,943.00 | 5,972.09 | +34.80 | +0.6 | 1 |
| 3/21 | 5,941.39 | 5,965.17 | 5,921.19 | 5,937.29 | +39.86 | +0.7 | 1 |
| 3/19 | 5,838.33 | 5,897.43 | 5,828.35 | 5,897.43 | +49.96 | +0.9 | 1 |
| 3/18 | 5,783.22 | 5,852.60 | 5,777.65 | 5,847.47 | +88.01 | +1.5 | 1 |
| 3/15 | 5,725.14 | 5,782.25 | 5,725.14 | 5,759.46 | -1.65 | +0.0 | 1 |
| 3/14 | 5,732.19 | 5,765.26 | 5,718.01 | 5,761.11 | +12.86 | +0.2 | 1 |
| 3/13 | 5,802.72 | 5,810.74 | 5,724.81 | 5,748.25 | -36.31 | -0.6 | 1 |
▶︎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