2477東証S貸借
業種 情報・通信業
手間いらず 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 3,955 (24/08/01) | 2,408 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,955 (24/08/01) | 2,465 (24/02/13) |
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 | 3,460 | 3,640 | 3,395 | 3,610 | +160 | +4.6 | 31,500 |
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 | 2,758 | 2,808 | 2,491 | 2,521 | -237 | -8.6 | 428,200 |
| 9/22 | 2,879 | 2,894 | 2,677 | 2,758 | -123 | -4.3 | 235,700 |
| 9/15 | 3,180 | 3,180 | 2,850 | 2,881 | -299 | -9.4 | 274,800 |
| 9/8 | 3,390 | 3,435 | 3,180 | 3,180 | -180 | -5.4 | 121,200 |
| 9/1 | 3,530 | 3,530 | 3,295 | 3,360 | -170 | -4.8 | 98,100 |
| 8/25 | 3,520 | 3,575 | 3,480 | 3,530 | +10 | +0.3 | 90,100 |
| 8/18 | 3,470 | 3,575 | 3,375 | 3,520 | +80 | +2.3 | 143,200 |
| 8/10 | 3,215 | 3,455 | 3,215 | 3,440 | +225 | +7.0 | 127,800 |
| 8/4 | 3,965 | 3,995 | 3,175 | 3,215 | -695 | -17.8 | 532,800 |
| 7/28 | 3,840 | 3,945 | 3,730 | 3,910 | +80 | +2.1 | 160,100 |
| 7/21 | 3,915 | 3,915 | 3,805 | 3,830 | -30 | -0.8 | 74,000 |
| 7/14 | 3,770 | 3,920 | 3,755 | 3,860 | +70 | +1.9 | 115,200 |
| 7/7 | 3,995 | 4,020 | 3,765 | 3,790 | -215 | -5.4 | 190,100 |
| 6/30 | 4,075 | 4,095 | 3,875 | 4,005 | -70 | -1.7 | 175,300 |
| 6/23 | 3,960 | 4,170 | 3,935 | 4,075 | +130 | +3.3 | 179,000 |
| 6/16 | 3,930 | 3,995 | 3,755 | 3,945 | +55 | +1.4 | 228,800 |
| 6/9 | 3,990 | 3,995 | 3,860 | 3,890 | -40 | -1.0 | 138,300 |
| 6/2 | 4,265 | 4,345 | 3,830 | 3,930 | -335 | -7.9 | 330,700 |
| 5/26 | 4,510 | 4,535 | 3,995 | 4,265 | -230 | -5.1 | 739,800 |
| 5/19 | 4,550 | 4,740 | 4,375 | 4,495 | -65 | -1.4 | 525,000 |
| 5/12 | 4,560 | 4,620 | 4,425 | 4,560 | +115 | +2.6 | 202,800 |
| 5/2 | 4,640 | 4,850 | 4,345 | 4,445 | -405 | -8.4 | 153,600 |
| 4/28 | 4,690 | 4,885 | 4,690 | 4,850 | +180 | +3.9 | 105,800 |
| 4/21 | 4,695 | 4,895 | 4,650 | 4,670 | +5 | +0.1 | 68,200 |
| 4/14 | 4,650 | 4,730 | 4,590 | 4,665 | +45 | +1.0 | 60,500 |
| 4/7 | 4,745 | 4,825 | 4,570 | 4,620 | -110 | -2.3 | 86,500 |
| 3/31 | 4,800 | 4,835 | 4,685 | 4,730 | -45 | -0.9 | 54,600 |
| 3/24 | 4,700 | 4,780 | 4,570 | 4,775 | +25 | +0.5 | 44,400 |
| 3/17 | 4,860 | 4,945 | 4,565 | 4,750 | -165 | -3.4 | 102,000 |
| 3/10 | 4,980 | 5,040 | 4,900 | 4,915 | -45 | -0.9 | 66,000 |
▶︎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
