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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 4,205 | 4,440 | 4,150 | 4,370 | +85 | +2.0 | 514,000 |
| 4/10 | 3,580 | 4,285 | 3,520 | 4,285 | +685 | +19.0 | 302,000 |
| 4/3 | 3,970 | 4,125 | 3,555 | 3,600 | -395 | -9.9 | 252,300 |
| 3/27 | 3,440 | 4,350 | 3,230 | 3,995 | +455 | +12.9 | 603,300 |
| 3/19 | 3,800 | 4,435 | 3,145 | 3,540 | -170 | -4.6 | 633,900 |
| 3/13 | 4,755 | 4,755 | 3,690 | 3,710 | -1,250 | -25.2 | 684,600 |
| 3/6 | 4,650 | 5,550 | 4,635 | 4,960 | +170 | +3.6 | 441,500 |
| 2/28 | 5,520 | 5,660 | 4,745 | 4,790 | -1,130 | -19.1 | 369,700 |
| 2/21 | 6,210 | 6,300 | 5,810 | 5,920 | -390 | -6.2 | 245,000 |
| 2/14 | 6,680 | 6,920 | 6,260 | 6,310 | -390 | -5.8 | 210,600 |
| 2/7 | 5,700 | 6,920 | 5,550 | 6,700 | +790 | +13.4 | 665,600 |
| 1/31 | 5,860 | 6,150 | 5,600 | 5,910 | -350 | -5.6 | 439,500 |
| 1/24 | 6,690 | 6,690 | 6,170 | 6,260 | -370 | -5.6 | 222,000 |
| 1/17 | 6,840 | 6,900 | 6,590 | 6,630 | -10 | -0.2 | 256,400 |
| 1/10 | 6,390 | 6,780 | 6,180 | 6,640 | +60 | +0.9 | 426,000 |
| 12/30 | 6,750 | 6,750 | 6,490 | 6,580 | -160 | -2.4 | 60,100 |
| 12/27 | 6,140 | 6,880 | 6,080 | 6,740 | +730 | +12.2 | 477,000 |
| 12/20 | 5,490 | 6,260 | 5,490 | 6,010 | +520 | +9.5 | 400,600 |
| 12/13 | 5,740 | 6,030 | 5,410 | 5,490 | -260 | -4.5 | 282,700 |
| 12/6 | 6,080 | 6,350 | 5,650 | 5,750 | -280 | -4.6 | 344,600 |
| 11/29 | 5,730 | 6,310 | 5,590 | 6,030 | +280 | +4.9 | 446,100 |
| 11/22 | 4,885 | 5,920 | 4,870 | 5,750 | +925 | +19.2 | 882,600 |
| 11/15 | 4,490 | 4,870 | 4,465 | 4,825 | +415 | +9.4 | 519,500 |
| 11/8 | 5,200 | 5,200 | 4,255 | 4,410 | -580 | -11.6 | 817,300 |
| 11/1 | 4,885 | 5,070 | 4,610 | 4,990 | +130 | +2.7 | 347,300 |
| 10/25 | 4,920 | 5,220 | 4,790 | 4,860 | -60 | -1.2 | 202,000 |
| 10/18 | 4,835 | 5,070 | 4,635 | 4,920 | +140 | +2.9 | 279,800 |
| 10/11 | 4,900 | 5,370 | 4,700 | 4,780 | -20 | -0.4 | 620,900 |
| 10/4 | 4,590 | 4,800 | 4,430 | 4,800 | +280 | +6.2 | 298,800 |
| 9/27 | 4,560 | 4,675 | 4,420 | 4,520 | -45 | -1.0 | 172,400 |
▶︎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
