！決算発表予定日 2024/05/14
4166東証G信用
業種 情報・通信業
かっこ 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 |
|---|---|
| 1,289 (23/06/07) | 701 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 913 (24/01/05) | 701 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 723 | 734 | 715 | 729 | +6 | +0.8 | 4,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 737 | 873 | 701 | 723 | -10 | -1.4 | 548,400 |
| 24/03 | 743 | 759 | 720 | 733 | -10 | -1.4 | 95,000 |
| 24/02 | 797 | 797 | 716 | 743 | -46 | -5.8 | 174,600 |
| 24/01 | 878 | 913 | 780 | 789 | -90 | -10.2 | 420,900 |
| 23/12 | 838 | 1,180 | 755 | 879 | +41 | +4.9 | 6,961,400 |
| 23/11 | 826 | 940 | 790 | 838 | +10 | +1.2 | 256,600 |
| 23/10 | 918 | 1,011 | 800 | 828 | -90 | -9.8 | 296,700 |
| 23/09 | 971 | 988 | 912 | 918 | -68 | -6.9 | 73,900 |
| 23/08 | 1,040 | 1,051 | 873 | 986 | -43 | -4.2 | 192,700 |
| 23/07 | 1,087 | 1,129 | 1,006 | 1,029 | -40 | -3.7 | 279,900 |
| 23/06 | 1,125 | 1,289 | 1,024 | 1,069 | -58 | -5.2 | 865,600 |
| 23/05 | 1,105 | 1,209 | 1,004 | 1,127 | +31 | +2.8 | 821,700 |
| 23/04 | 886 | 1,967 | 880 | 1,096 | +211 | +23.8 | 15,638,100 |
| 23/03 | 1,006 | 1,006 | 853 | 885 | -116 | -11.6 | 138,800 |
| 23/02 | 1,100 | 1,104 | 961 | 1,001 | -97 | -8.8 | 76,000 |
| 23/01 | 965 | 1,154 | 951 | 1,098 | +133 | +13.8 | 95,300 |
| 22/12 | 1,267 | 1,280 | 950 | 965 | -295 | -23.4 | 249,300 |
| 22/11 | 1,371 | 1,376 | 1,176 | 1,260 | -111 | -8.1 | 318,700 |
| 22/10 | 1,517 | 1,545 | 1,333 | 1,371 | -147 | -9.7 | 78,800 |
| 22/09 | 1,605 | 1,615 | 1,516 | 1,518 | -87 | -5.4 | 84,700 |
| 22/08 | 1,610 | 1,630 | 1,481 | 1,605 | +1 | +0.1 | 84,400 |
| 22/07 | 1,452 | 1,620 | 1,420 | 1,604 | +172 | +12.0 | 43,000 |
| 22/06 | 1,510 | 1,650 | 1,411 | 1,432 | -62 | -4.2 | 58,400 |
| 22/05 | 1,637 | 1,663 | 1,405 | 1,494 | -183 | -10.9 | 58,700 |
| 22/04 | 1,860 | 1,964 | 1,654 | 1,677 | -183 | -9.8 | 61,100 |
| 22/03 | 1,710 | 1,864 | 1,581 | 1,860 | +185 | +11.0 | 90,300 |
| 22/02 | 1,747 | 1,907 | 1,573 | 1,675 | -72 | -4.1 | 64,400 |
| 22/01 | 2,048 | 2,085 | 1,645 | 1,747 | -299 | -14.6 | 131,300 |
| 21/12 | 2,058 | 2,625 | 1,913 | 2,046 | -12 | -0.6 | 555,400 |
| 21/11 | 2,618 | 2,655 | 2,058 | 2,058 | -510 | -19.9 | 182,800 |
▶︎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