！決算発表予定日 2024/05/13
4013東証G貸借
業種 情報・通信業
勤次郎 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 |
|---|---|
| 1,399 (23/08/10) | 732 (24/03/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 970 (24/01/05) | 732 (24/03/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 836 | 864 | 819 | 856 | +30 | +3.6 | 57,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,280 | 1,280 | 1,150 | 1,165 | -105 | -8.3 | 40,300 |
| 9/29 | 1,285 | 1,285 | 1,222 | 1,270 | -15 | -1.2 | 33,700 |
| 9/22 | 1,221 | 1,285 | 1,210 | 1,285 | +52 | +4.2 | 43,300 |
| 9/15 | 1,252 | 1,270 | 1,215 | 1,233 | -19 | -1.5 | 25,800 |
| 9/8 | 1,300 | 1,329 | 1,252 | 1,252 | -75 | -5.7 | 36,500 |
| 9/1 | 1,320 | 1,349 | 1,280 | 1,327 | -9 | -0.7 | 25,100 |
| 8/25 | 1,304 | 1,358 | 1,304 | 1,336 | +3 | +0.2 | 18,400 |
| 8/18 | 1,397 | 1,397 | 1,302 | 1,333 | -35 | -2.6 | 22,300 |
| 8/10 | 1,321 | 1,399 | 1,312 | 1,368 | +47 | +3.6 | 34,000 |
| 8/4 | 1,362 | 1,393 | 1,296 | 1,321 | -41 | -3.0 | 41,600 |
| 7/28 | 1,361 | 1,395 | 1,333 | 1,362 | +1 | +0.1 | 82,300 |
| 7/21 | 1,328 | 1,380 | 1,308 | 1,361 | +3 | +0.2 | 29,800 |
| 7/14 | 1,302 | 1,372 | 1,297 | 1,358 | +31 | +2.3 | 34,600 |
| 7/7 | 1,245 | 1,372 | 1,245 | 1,327 | +80 | +6.4 | 102,900 |
| 6/30 | 1,229 | 1,293 | 1,205 | 1,247 | +4 | +0.3 | 62,300 |
| 6/23 | 1,249 | 1,297 | 1,228 | 1,243 | +1 | +0.1 | 37,200 |
| 6/16 | 1,287 | 1,299 | 1,190 | 1,242 | -48 | -3.7 | 57,100 |
| 6/9 | 1,232 | 1,312 | 1,207 | 1,290 | +60 | +4.9 | 68,000 |
| 6/2 | 1,229 | 1,244 | 1,210 | 1,230 | -8 | -0.7 | 24,300 |
| 5/26 | 1,226 | 1,282 | 1,198 | 1,238 | +7 | +0.6 | 77,800 |
| 5/19 | 1,260 | 1,290 | 1,213 | 1,231 | -23 | -1.8 | 70,100 |
| 5/12 | 1,300 | 1,316 | 1,254 | 1,254 | -46 | -3.5 | 57,700 |
| 5/2 | 1,326 | 1,326 | 1,276 | 1,300 | -12 | -0.9 | 11,800 |
| 4/28 | 1,280 | 1,339 | 1,266 | 1,312 | +40 | +3.1 | 48,000 |
| 4/21 | 1,368 | 1,372 | 1,232 | 1,272 | -105 | -7.6 | 60,700 |
| 4/14 | 1,381 | 1,390 | 1,342 | 1,377 | -11 | -0.8 | 26,200 |
| 4/7 | 1,405 | 1,425 | 1,348 | 1,388 | -17 | -1.2 | 71,000 |
| 3/31 | 1,385 | 1,405 | 1,340 | 1,405 | +6 | +0.4 | 75,800 |
| 3/24 | 1,381 | 1,411 | 1,308 | 1,399 | +18 | +1.3 | 97,900 |
| 3/17 | 1,270 | 1,382 | 1,225 | 1,381 | +85 | +6.6 | 141,500 |
▶︎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