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) | 4,930.66 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,984.22 (24/03/22) | 5,254.69 (24/01/04) |
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 | 5,496.07 | 5,508.18 | 5,445.32 | 5,470.56 | +33.01 | +0.6 | 196,902,503 |
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 | 5,386.62 | 5,475.29 | 5,385.83 | 5,437.55 | +100.85 | +1.9 | 5 |
| 4/19 | 5,551.05 | 5,555.33 | 5,279.37 | 5,336.70 | -267.00 | -4.8 | 5 |
| 4/12 | 5,646.71 | 5,678.61 | 5,562.65 | 5,603.70 | -28.80 | -0.5 | 5 |
| 4/5 | 5,828.27 | 5,833.97 | 5,594.41 | 5,632.50 | -174.76 | -3.0 | 5 |
| 3/29 | 5,967.19 | 5,968.46 | 5,778.93 | 5,807.26 | -164.83 | -2.8 | 5 |
| 3/22 | 5,783.22 | 5,984.22 | 5,777.65 | 5,972.09 | +212.63 | +3.7 | 4 |
| 3/15 | 5,872.94 | 5,873.05 | 5,718.01 | 5,759.46 | -160.05 | -2.7 | 5 |
| 3/8 | 5,883.47 | 5,953.47 | 5,807.20 | 5,919.51 | +59.79 | +1.0 | 5 |
| 3/1 | 5,832.02 | 5,882.21 | 5,819.10 | 5,859.72 | +48.94 | +0.8 | 5 |
| 2/22 | 5,762.09 | 5,833.95 | 5,747.80 | 5,810.78 | +44.36 | +0.8 | 4 |
| 2/16 | 5,711.02 | 5,808.05 | 5,703.99 | 5,766.42 | +100.08 | +1.8 | 4 |
| 2/9 | 5,707.22 | 5,752.94 | 5,564.56 | 5,666.34 | -16.96 | -0.3 | 5 |
| 2/2 | 5,596.56 | 5,708.53 | 5,576.66 | 5,683.30 | +97.82 | +1.8 | 5 |
| 1/26 | 5,688.84 | 5,771.46 | 5,585.48 | 5,585.48 | -57.34 | -1.0 | 5 |
| 1/19 | 5,629.04 | 5,720.35 | 5,614.44 | 5,642.82 | +39.45 | +0.7 | 5 |
| 1/12 | 5,374.93 | 5,639.65 | 5,374.93 | 5,603.37 | +270.92 | +5.1 | 4 |
| 1/5 | 5,269.85 | 5,362.72 | 5,254.69 | 5,332.45 | +16.12 | +0.3 | 2 |
| 12/29 | 5,267.81 | 5,335.81 | 5,231.69 | 5,316.33 | +91.23 | +1.8 | 5 |
| 12/22 | 5,214.54 | 5,290.77 | 5,185.78 | 5,225.10 | -22.45 | -0.4 | 5 |
| 12/15 | 5,243.65 | 5,301.49 | 5,232.96 | 5,247.55 | +18.38 | +0.4 | 5 |
| 12/8 | 5,285.68 | 5,338.14 | 5,218.12 | 5,229.17 | -61.52 | -1.2 | 5 |
| 12/1 | 5,321.62 | 5,340.32 | 5,261.05 | 5,290.69 | -25.53 | -0.5 | 5 |
| 11/24 | 5,294.77 | 5,349.27 | 5,272.95 | 5,316.22 | +19.75 | +0.4 | 4 |
| 11/17 | 5,250.59 | 5,297.18 | 5,213.51 | 5,296.47 | +63.63 | +1.2 | 5 |
| 11/10 | 5,267.59 | 5,320.17 | 5,166.97 | 5,232.84 | +22.31 | +0.4 | 5 |
| 11/2 | 5,043.89 | 5,241.42 | 5,031.11 | 5,210.53 | +117.49 | +2.3 | 4 |
| 10/27 | 5,082.75 | 5,140.90 | 5,006.05 | 5,093.04 | -11.15 | -0.2 | 5 |
| 10/20 | 5,168.89 | 5,191.57 | 5,093.57 | 5,104.19 | -117.97 | -2.3 | 5 |
| 10/13 | 5,201.29 | 5,278.61 | 5,194.06 | 5,222.16 | +56.34 | +1.1 | 4 |
| 10/6 | 5,289.69 | 5,318.20 | 5,104.32 | 5,165.82 | -107.72 | -2.0 | 5 |
▶︎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