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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 810 | 837 | 790 | 836 | +29 | +3.6 | 45,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/10 | 1,190 | 1,308 | 1,178 | 1,296 | +106 | +8.9 | 133,000 |
| 3/3 | 1,193 | 1,193 | 1,127 | 1,190 | +2 | +0.2 | 59,700 |
| 2/24 | 1,241 | 1,241 | 1,163 | 1,188 | -39 | -3.2 | 49,000 |
| 2/17 | 1,238 | 1,242 | 1,136 | 1,227 | +12 | +1.0 | 81,800 |
| 2/10 | 1,129 | 1,331 | 1,114 | 1,215 | +86 | +7.6 | 167,500 |
| 2/3 | 1,142 | 1,169 | 1,120 | 1,129 | +14 | +1.3 | 30,600 |
| 1/27 | 1,120 | 1,162 | 1,100 | 1,115 | +25 | +2.3 | 50,000 |
| 1/20 | 1,035 | 1,090 | 1,026 | 1,090 | +55 | +5.3 | 37,900 |
| 1/13 | 1,062 | 1,122 | 1,032 | 1,035 | -27 | -2.5 | 51,000 |
| 1/6 | 1,193 | 1,193 | 1,050 | 1,062 | -129 | -10.8 | 69,500 |
| 12/30 | 1,161 | 1,207 | 1,100 | 1,191 | -6 | -0.5 | 113,000 |
| 12/23 | 1,455 | 1,470 | 1,178 | 1,197 | -239 | -16.6 | 295,800 |
| 12/16 | 1,376 | 1,446 | 1,324 | 1,436 | +48 | +3.5 | 317,700 |
| 12/9 | 1,270 | 1,413 | 1,270 | 1,388 | +105 | +8.2 | 264,700 |
| 12/2 | 1,236 | 1,331 | 1,227 | 1,283 | +54 | +4.4 | 194,900 |
| 11/25 | 1,199 | 1,243 | 1,158 | 1,229 | +41 | +3.5 | 131,800 |
| 11/18 | 1,075 | 1,245 | 1,051 | 1,188 | +119 | +11.1 | 186,600 |
| 11/11 | 1,012 | 1,118 | 984 | 1,069 | +59 | +5.8 | 62,100 |
| 11/4 | 1,026 | 1,048 | 1,010 | 1,010 | -17 | -1.7 | 19,800 |
| 10/28 | 1,016 | 1,049 | 1,000 | 1,027 | +12 | +1.2 | 61,400 |
| 10/21 | 940 | 1,049 | 934 | 1,015 | +67 | +7.1 | 48,100 |
| 10/14 | 912 | 948 | 887 | 948 | +31 | +3.4 | 23,400 |
| 10/7 | 888 | 945 | 885 | 917 | +26 | +2.9 | 51,700 |
| 9/30 | 890 | 910 | 859 | 891 | +14 | +1.6 | 64,300 |
| 9/22 | 889 | 895 | 840 | 877 | +2 | +0.2 | 40,600 |
| 9/16 | 942 | 958 | 863 | 875 | -63 | -6.7 | 51,100 |
| 9/9 | 901 | 943 | 890 | 938 | +23 | +2.5 | 61,500 |
| 9/2 | 922 | 935 | 883 | 915 | -35 | -3.7 | 62,600 |
▶︎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