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 |
|---|---|
| 699 (23/08/10) | 366 (24/03/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 485 (24/01/05) | 366 (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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 415 | 425 | 409 | 416 | +1 | +0.2 | 45,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 980 | 980 | 914 | 920 | -67 | -6.8 | 352,200 |
| 7/30 | 1,016 | 1,031 | 980 | 987 | -19 | -1.9 | 165,000 |
| 7/21 | 1,020 | 1,033 | 989 | 1,006 | -17 | -1.7 | 181,200 |
| 7/16 | 1,003 | 1,080 | 1,003 | 1,023 | +30 | +3.0 | 224,000 |
| 7/9 | 1,072 | 1,072 | 980 | 993 | -69 | -6.5 | 329,800 |
| 7/2 | 1,061 | 1,063 | 1,009 | 1,062 | +4 | +0.4 | 360,800 |
| 6/25 | 1,061 | 1,100 | 1,021 | 1,058 | -38 | -3.5 | 374,200 |
| 6/18 | 1,127 | 1,148 | 1,082 | 1,096 | -31 | -2.8 | 397,800 |
| 6/11 | 1,033 | 1,215 | 1,024 | 1,127 | +95 | +9.2 | 991,200 |
| 6/4 | 1,051 | 1,077 | 1,011 | 1,032 | -28 | -2.6 | 454,000 |
| 5/28 | 1,164 | 1,165 | 1,046 | 1,060 | -104 | -8.9 | 419,800 |
| 5/21 | 1,176 | 1,176 | 1,033 | 1,164 | -37 | -3.1 | 740,400 |
| 5/14 | 1,340 | 1,371 | 1,150 | 1,201 | -146 | -10.8 | 553,200 |
| 5/7 | 1,356 | 1,380 | 1,340 | 1,347 | -26 | -1.9 | 108,600 |
| 4/30 | 1,446 | 1,446 | 1,339 | 1,373 | -48 | -3.4 | 328,600 |
| 4/23 | 1,488 | 1,582 | 1,417 | 1,421 | -78 | -5.2 | 589,800 |
| 4/16 | 1,500 | 1,565 | 1,464 | 1,499 | +12 | +0.8 | 698,400 |
| 4/9 | 1,492 | 1,530 | 1,461 | 1,487 | +20 | +1.4 | 437,400 |
| 4/2 | 1,445 | 1,522 | 1,412 | 1,467 | +25 | +1.7 | 402,600 |
| 3/26 | 1,520 | 1,542 | 1,377 | 1,442 | -70 | -4.6 | 519,200 |
| 3/19 | 1,476 | 1,555 | 1,450 | 1,512 | +54 | +3.7 | 445,000 |
| 3/12 | 1,440 | 1,492 | 1,390 | 1,458 | +17 | +1.2 | 555,600 |
| 3/5 | 1,434 | 1,480 | 1,379 | 1,441 | +21 | +1.5 | 265,000 |
| 2/26 | 1,645 | 1,650 | 1,380 | 1,420 | -210 | -12.9 | 362,600 |
| 2/19 | 1,660 | 1,672 | 1,515 | 1,630 | -30 | -1.8 | 781,800 |
| 2/12 | 1,470 | 1,667 | 1,425 | 1,660 | +190 | +12.9 | 639,400 |
| 2/5 | 1,490 | 1,565 | 1,434 | 1,470 | -55 | -3.6 | 528,000 |
| 1/29 | 1,692 | 1,697 | 1,465 | 1,525 | -167 | -9.9 | 715,600 |
| 1/22 | 1,500 | 1,760 | 1,492 | 1,692 | +202 | +13.6 | 1,319,200 |
| 1/15 | 1,444 | 1,547 | 1,410 | 1,490 | +71 | +5.0 | 716,200 |
▶︎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