4165東証G貸借
業種 情報・通信業
プレイド 株価時系列データ
PTS
950
円
取引時間外
(20:11)
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 |
|---|---|
| 1,156 (24/08/26) | 563 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,156 (24/08/26) | 563 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 946 | 1,015 | 923 | 982 | +36 | +3.8 | 3,050,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 513 | 559 | 493 | 534 | +31 | +6.2 | 5,567,700 |
| 5/27 | 548 | 552 | 492 | 503 | -51 | -9.2 | 4,513,200 |
| 5/20 | 618 | 630 | 501 | 554 | -34 | -5.8 | 7,487,400 |
| 5/13 | 1,085 | 1,109 | 571 | 588 | -525 | -47.2 | 8,924,100 |
| 5/6 | 1,176 | 1,214 | 1,101 | 1,113 | -83 | -6.9 | 896,700 |
| 4/28 | 1,169 | 1,298 | 1,154 | 1,196 | -14 | -1.2 | 2,286,500 |
| 4/22 | 1,365 | 1,395 | 1,189 | 1,210 | -185 | -13.3 | 3,414,600 |
| 4/15 | 1,368 | 1,415 | 1,220 | 1,395 | -60 | -4.1 | 5,126,300 |
| 4/8 | 1,661 | 1,735 | 1,425 | 1,455 | -142 | -8.9 | 5,876,000 |
| 4/1 | 1,254 | 1,628 | 1,204 | 1,597 | +309 | +24.0 | 5,162,700 |
| 3/25 | 1,230 | 1,359 | 1,141 | 1,288 | +77 | +6.4 | 3,047,600 |
| 3/18 | 990 | 1,230 | 907 | 1,211 | +207 | +20.6 | 3,582,400 |
| 3/11 | 1,108 | 1,157 | 982 | 1,004 | -194 | -16.2 | 3,531,300 |
| 3/4 | 1,141 | 1,473 | 1,110 | 1,198 | +62 | +5.5 | 5,615,200 |
| 2/25 | 1,208 | 1,216 | 972 | 1,136 | -132 | -10.4 | 3,643,500 |
| 2/18 | 1,282 | 1,353 | 1,198 | 1,268 | -54 | -4.1 | 4,165,200 |
| 2/10 | 1,275 | 1,491 | 1,151 | 1,322 | +44 | +3.4 | 4,848,800 |
| 2/4 | 1,195 | 1,326 | 1,183 | 1,278 | +88 | +7.4 | 3,872,400 |
| 1/28 | 1,528 | 1,619 | 1,155 | 1,190 | -418 | -26.0 | 3,756,900 |
| 1/21 | 1,851 | 1,912 | 1,530 | 1,608 | -257 | -13.8 | 2,680,000 |
| 1/14 | 1,845 | 2,019 | 1,775 | 1,865 | +1 | +0.1 | 1,769,700 |
| 1/7 | 2,144 | 2,145 | 1,786 | 1,864 | -271 | -12.7 | 1,469,500 |
| 12/30 | 2,098 | 2,317 | 2,091 | 2,135 | +16 | +0.8 | 1,377,600 |
| 12/24 | 2,046 | 2,159 | 1,924 | 2,119 | +109 | +5.4 | 2,543,100 |
| 12/17 | 2,730 | 2,772 | 2,001 | 2,010 | -729 | -26.6 | 2,924,700 |
| 12/10 | 2,671 | 2,937 | 2,556 | 2,739 | -4 | -0.2 | 1,337,500 |
| 12/3 | 2,564 | 2,809 | 2,502 | 2,743 | +208 | +8.2 | 1,455,100 |
| 11/26 | 3,050 | 3,050 | 2,505 | 2,535 | -510 | -16.8 | 1,189,400 |
| 11/19 | 3,045 | 3,195 | 2,891 | 3,045 | +54 | +1.8 | 1,431,000 |
| 11/12 | 2,935 | 3,140 | 2,556 | 2,991 | +14 | +0.5 | 3,649,600 |
▶︎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
