0275
情報・通信業 株価時系列データ
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,121.53 (24/07/11) | 4,883.53 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,121.53 (24/07/11) | 4,883.53 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,887.07 | 5,927.00 | 5,885.25 | 5,911.35 | +28.68 | +0.5 | 269,225,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,356.57 | 5,410.17 | 5,253.79 | 5,273.54 | -67.74 | -1.3 | 5 |
| 9/22 | 5,438.52 | 5,461.04 | 5,296.36 | 5,341.28 | -135.40 | -2.5 | 4 |
| 9/15 | 5,349.08 | 5,492.73 | 5,307.33 | 5,476.68 | +152.76 | +2.9 | 5 |
| 9/8 | 5,312.43 | 5,375.15 | 5,296.26 | 5,323.92 | +6.50 | +0.1 | 5 |
| 9/1 | 5,248.26 | 5,329.61 | 5,228.18 | 5,317.42 | +112.16 | +2.2 | 5 |
| 8/25 | 5,121.88 | 5,252.26 | 5,110.26 | 5,205.26 | +99.23 | +1.9 | 5 |
| 8/18 | 5,213.83 | 5,221.79 | 5,074.38 | 5,106.03 | -88.61 | -1.7 | 5 |
| 8/10 | 5,139.99 | 5,214.26 | 5,137.49 | 5,194.64 | +37.63 | +0.7 | 4 |
| 8/4 | 5,257.99 | 5,302.04 | 5,129.12 | 5,157.01 | -56.51 | -1.1 | 5 |
| 7/28 | 5,252.29 | 5,266.28 | 5,139.99 | 5,213.52 | +3.38 | +0.1 | 5 |
| 7/21 | 5,201.66 | 5,255.05 | 5,184.54 | 5,210.14 | -0.41 | +0.0 | 4 |
| 7/14 | 5,160.84 | 5,243.25 | 5,121.95 | 5,210.55 | +52.70 | +1.0 | 5 |
| 7/7 | 5,308.96 | 5,324.63 | 5,141.90 | 5,157.85 | -115.21 | -2.2 | 5 |
| 6/30 | 5,210.65 | 5,342.40 | 5,152.75 | 5,273.06 | +47.12 | +0.9 | 5 |
| 6/23 | 5,319.19 | 5,347.99 | 5,209.51 | 5,225.94 | -69.64 | -1.3 | 5 |
| 6/16 | 5,172.88 | 5,303.93 | 5,160.44 | 5,295.58 | +160.88 | +3.1 | 5 |
| 6/9 | 5,146.84 | 5,222.66 | 5,046.67 | 5,134.70 | +34.37 | +0.7 | 5 |
| 6/2 | 4,998.43 | 5,103.56 | 4,944.57 | 5,100.33 | +150.75 | +3.1 | 5 |
| 5/26 | 5,050.30 | 5,110.84 | 4,949.58 | 4,949.58 | -120.78 | -2.4 | 5 |
| 5/19 | 5,001.23 | 5,097.88 | 4,994.74 | 5,070.36 | +104.32 | +2.1 | 5 |
| 5/12 | 4,935.36 | 5,003.96 | 4,930.66 | 4,966.04 | +18.14 | +0.4 | 5 |
| 5/2 | 4,941.86 | 4,960.28 | 4,921.54 | 4,947.90 | +37.11 | +0.8 | 2 |
| 4/28 | 4,837.49 | 4,911.56 | 4,813.14 | 4,910.79 | +93.03 | +1.9 | 5 |
| 4/21 | 4,819.93 | 4,886.67 | 4,801.87 | 4,817.76 | -0.37 | +0.0 | 5 |
| 4/14 | 4,744.44 | 4,822.09 | 4,728.07 | 4,818.13 | +87.57 | +1.9 | 5 |
| 4/7 | 4,807.55 | 4,830.14 | 4,723.75 | 4,730.56 | -49.31 | -1.0 | 5 |
| 3/31 | 4,752.08 | 4,844.72 | 4,733.85 | 4,779.87 | +53.54 | +1.1 | 5 |
| 3/24 | 4,754.23 | 4,786.23 | 4,692.33 | 4,726.33 | -27.29 | -0.6 | 4 |
| 3/17 | 4,774.07 | 4,774.26 | 4,622.56 | 4,753.62 | -50.64 | -1.1 | 5 |
| 3/10 | 4,818.23 | 4,901.08 | 4,804.15 | 4,804.26 | +5.05 | +0.1 | 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
