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
(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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,635 | 3,650 | 3,570 | 3,570 | -40 | -1.1 | 15,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 5,290 | 6,240 | 5,230 | 5,310 | +150 | +2.9 | 634,100 |
| 11/6 | 4,915 | 5,370 | 4,800 | 5,160 | +175 | +3.5 | 270,800 |
| 10/30 | 5,300 | 5,470 | 4,915 | 4,985 | -415 | -7.7 | 235,800 |
| 10/23 | 5,630 | 6,040 | 5,290 | 5,400 | -290 | -5.1 | 259,100 |
| 10/16 | 6,100 | 6,150 | 5,520 | 5,690 | -410 | -6.7 | 306,800 |
| 10/9 | 5,720 | 6,300 | 5,710 | 6,100 | +530 | +9.5 | 483,800 |
| 10/2 | 5,150 | 5,980 | 5,120 | 5,570 | +340 | +6.5 | 400,300 |
| 9/25 | 5,530 | 5,630 | 5,110 | 5,230 | -280 | -5.1 | 248,300 |
| 9/18 | 5,540 | 5,690 | 5,350 | 5,510 | +170 | +3.2 | 413,100 |
| 9/11 | 5,190 | 5,510 | 5,080 | 5,340 | +10 | +0.2 | 494,100 |
| 9/4 | 5,840 | 5,870 | 5,120 | 5,330 | -160 | -2.9 | 801,600 |
| 8/28 | 4,870 | 5,810 | 4,740 | 5,490 | +690 | +14.4 | 908,600 |
| 8/21 | 4,405 | 4,905 | 4,285 | 4,800 | +325 | +7.3 | 518,900 |
| 8/14 | 3,990 | 4,540 | 3,930 | 4,475 | +495 | +12.4 | 418,400 |
| 8/7 | 3,445 | 4,295 | 3,445 | 3,980 | +540 | +15.7 | 1,293,900 |
| 7/31 | 3,930 | 3,930 | 3,420 | 3,440 | -430 | -11.1 | 322,400 |
| 7/22 | 3,905 | 3,945 | 3,670 | 3,870 | -35 | -0.9 | 251,800 |
| 7/17 | 4,395 | 4,395 | 3,870 | 3,905 | -310 | -7.4 | 451,200 |
| 7/10 | 4,000 | 4,320 | 3,930 | 4,215 | +185 | +4.6 | 466,400 |
| 7/3 | 4,630 | 4,690 | 3,860 | 4,030 | -720 | -15.2 | 635,700 |
| 6/26 | 4,615 | 5,430 | 4,575 | 4,750 | +135 | +2.9 | 721,300 |
| 6/19 | 4,950 | 4,950 | 4,520 | 4,615 | -350 | -7.1 | 501,100 |
| 6/12 | 5,370 | 5,450 | 4,685 | 4,965 | -305 | -5.8 | 471,400 |
| 6/5 | 4,890 | 5,580 | 4,835 | 5,270 | +515 | +10.8 | 782,500 |
| 5/29 | 4,625 | 5,490 | 4,570 | 4,755 | +240 | +5.3 | 955,900 |
| 5/22 | 4,500 | 4,885 | 4,475 | 4,515 | +60 | +1.4 | 479,700 |
| 5/15 | 4,390 | 4,930 | 4,370 | 4,455 | +175 | +4.1 | 711,400 |
| 5/8 | 4,780 | 4,970 | 4,130 | 4,280 | 0 | 0.0 | 627,900 |
| 5/1 | 4,350 | 4,745 | 4,155 | 4,280 | +65 | +1.5 | 565,300 |
| 4/24 | 4,420 | 4,490 | 4,115 | 4,215 | -155 | -3.6 | 303,600 |
▶︎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
