135A東証G信用
業種 情報・通信業
ＶＲＡＩＮ Ｓｏｌｕｔｉｏｎ 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 |
|---|---|
| 7,890 (24/03/21) | 3,635 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,890 (24/03/21) | 3,635 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 4,290 | 4,290 | 3,905 | 3,925 | -345 | -8.1 | 237,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,295 | 4,420 | 4,205 | 4,270 | -70 | -1.6 | 180,500 |
| 5/7 | 4,060 | 4,340 | 4,015 | 4,340 | +400 | +10.2 | 273,800 |
| 5/2 | 4,020 | 4,150 | 3,910 | 3,940 | -85 | -2.1 | 136,200 |
| 5/1 | 4,020 | 4,055 | 3,920 | 4,025 | -30 | -0.7 | 134,600 |
| 4/30 | 4,135 | 4,185 | 4,005 | 4,055 | -30 | -0.7 | 150,700 |
| 4/26 | 4,265 | 4,295 | 4,070 | 4,085 | -110 | -2.6 | 240,000 |
| 4/25 | 4,340 | 4,585 | 4,160 | 4,195 | -265 | -5.9 | 318,600 |
| 4/24 | 4,300 | 4,530 | 4,225 | 4,460 | +285 | +6.8 | 469,400 |
| 4/23 | 3,995 | 4,440 | 3,890 | 4,175 | +375 | +9.9 | 764,700 |
| 4/22 | 3,855 | 3,905 | 3,635 | 3,800 | -125 | -3.2 | 430,800 |
| 4/19 | 4,055 | 4,125 | 3,850 | 3,925 | -195 | -4.7 | 604,200 |
| 4/18 | 3,930 | 4,300 | 3,905 | 4,120 | +180 | +4.6 | 1,195,100 |
| 4/17 | 4,850 | 5,130 | 3,940 | 3,940 | -700 | -15.1 | 1,936,000 |
| 4/16 | 4,640 | 4,640 | 4,640 | 4,640 | -1,000 | -17.7 | 86,300 |
| 4/15 | 5,550 | 5,820 | 5,440 | 5,640 | +90 | +1.6 | 624,500 |
| 4/12 | 5,230 | 5,600 | 5,150 | 5,550 | +310 | +5.9 | 463,300 |
| 4/11 | 5,000 | 5,290 | 4,755 | 5,240 | +140 | +2.8 | 415,400 |
| 4/10 | 4,820 | 5,320 | 4,790 | 5,100 | +280 | +5.8 | 463,600 |
| 4/9 | 4,595 | 5,070 | 4,595 | 4,820 | +140 | +3.0 | 339,900 |
| 4/8 | 4,960 | 4,960 | 4,585 | 4,680 | -130 | -2.7 | 286,600 |
| 4/5 | 4,900 | 4,985 | 4,420 | 4,810 | -290 | -5.7 | 618,000 |
| 4/4 | 5,290 | 5,520 | 5,070 | 5,100 | -10 | -0.2 | 383,600 |
| 4/3 | 5,000 | 5,260 | 4,800 | 5,110 | -190 | -3.6 | 528,600 |
| 4/2 | 5,510 | 5,680 | 5,150 | 5,300 | -360 | -6.4 | 510,000 |
| 4/1 | 6,160 | 6,180 | 5,440 | 5,660 | -430 | -7.1 | 537,900 |
| 3/29 | 6,300 | 6,600 | 6,090 | 6,090 | -110 | -1.8 | 436,200 |
| 3/28 | 6,130 | 6,420 | 6,060 | 6,200 | -20 | -0.3 | 429,900 |
| 3/27 | 6,750 | 6,770 | 6,150 | 6,220 | -460 | -6.9 | 562,400 |
| 3/26 | 6,500 | 6,780 | 6,260 | 6,680 | +180 | +2.8 | 580,300 |
| 3/25 | 7,000 | 7,100 | 6,500 | 6,500 | -500 | -7.1 | 901,100 |
▶︎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