4052東証G信用
業種 情報・通信業
フィーチャ 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 |
|---|---|
| 989 (24/02/20) | 457 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 989 (24/02/20) | 457 (24/11/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 495 | 495 | 462 | 464 | -29 | -5.9 | 30,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,231 | 1,237 | 1,142 | 1,166 | -65 | -5.3 | 84,300 |
| 6/4 | 1,170 | 1,385 | 1,085 | 1,231 | +55 | +4.7 | 265,300 |
| 5/28 | 1,225 | 1,231 | 1,171 | 1,176 | -25 | -2.1 | 51,100 |
| 5/21 | 1,316 | 1,335 | 1,184 | 1,201 | -114 | -8.7 | 88,400 |
| 5/14 | 1,460 | 1,471 | 1,310 | 1,315 | -145 | -9.9 | 58,700 |
| 5/7 | 1,460 | 1,494 | 1,452 | 1,460 | +10 | +0.7 | 12,700 |
| 4/30 | 1,513 | 1,555 | 1,450 | 1,450 | -70 | -4.6 | 44,900 |
| 4/23 | 1,523 | 1,585 | 1,493 | 1,520 | -11 | -0.7 | 53,700 |
| 4/16 | 1,562 | 1,569 | 1,507 | 1,531 | -13 | -0.8 | 43,300 |
| 4/9 | 1,592 | 1,597 | 1,500 | 1,544 | -42 | -2.7 | 91,100 |
| 4/2 | 1,465 | 1,589 | 1,435 | 1,586 | +117 | +8.0 | 133,900 |
| 3/26 | 1,533 | 1,553 | 1,459 | 1,469 | -65 | -4.2 | 59,400 |
| 3/19 | 1,513 | 1,550 | 1,505 | 1,534 | +14 | +0.9 | 59,900 |
| 3/12 | 1,449 | 1,538 | 1,427 | 1,520 | +93 | +6.5 | 70,700 |
| 3/5 | 1,535 | 1,567 | 1,401 | 1,427 | -108 | -7.0 | 148,000 |
| 2/26 | 1,694 | 1,749 | 1,507 | 1,535 | -119 | -7.2 | 184,500 |
| 2/19 | 1,594 | 1,816 | 1,593 | 1,654 | -400 | -19.5 | 296,800 |
| 2/12 | 2,125 | 2,162 | 2,013 | 2,054 | -66 | -3.1 | 111,000 |
| 2/5 | 1,930 | 2,182 | 1,930 | 2,120 | +208 | +10.9 | 164,700 |
| 1/29 | 2,215 | 2,228 | 1,890 | 1,912 | -233 | -10.9 | 191,900 |
| 1/22 | 1,950 | 2,270 | 1,879 | 2,145 | +225 | +11.7 | 363,700 |
| 1/15 | 1,954 | 2,250 | 1,910 | 1,920 | -84 | -4.2 | 415,600 |
| 1/8 | 1,530 | 2,770 | 1,525 | 2,004 | +489 | +32.3 | 1,943,000 |
| 12/30 | 1,450 | 1,550 | 1,394 | 1,515 | +39 | +2.6 | 118,500 |
| 12/25 | 1,622 | 1,622 | 1,420 | 1,476 | -137 | -8.5 | 193,500 |
| 12/18 | 1,706 | 1,790 | 1,600 | 1,613 | -93 | -5.5 | 131,300 |
| 12/11 | 1,852 | 1,879 | 1,675 | 1,706 | -146 | -7.9 | 133,200 |
| 12/4 | 1,941 | 2,050 | 1,810 | 1,852 | -79 | -4.1 | 124,200 |
| 11/27 | 1,970 | 2,020 | 1,891 | 1,931 | -72 | -3.6 | 54,800 |
| 11/20 | 2,200 | 2,224 | 1,842 | 2,003 | -367 | -15.5 | 262,900 |
▶︎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
