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 |
|---|---|
| 1,180 (23/12/27) | 575 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 997 (24/06/10) | 575 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 718 | 781 | 680 | 695 | -19 | -2.7 | 956,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 914 | 932 | 912 | 918 | -10 | -1.1 | 8,900 |
| 9/22 | 941 | 952 | 917 | 928 | -25 | -2.6 | 15,600 |
| 9/15 | 936 | 983 | 926 | 953 | +12 | +1.3 | 26,000 |
| 9/8 | 971 | 988 | 939 | 941 | -34 | -3.5 | 18,200 |
| 9/1 | 971 | 1,004 | 965 | 975 | +4 | +0.4 | 37,000 |
| 8/25 | 891 | 974 | 891 | 971 | +69 | +7.7 | 21,500 |
| 8/18 | 975 | 1,000 | 873 | 902 | -73 | -7.5 | 79,900 |
| 8/10 | 1,028 | 1,028 | 973 | 975 | -45 | -4.4 | 42,100 |
| 8/4 | 1,025 | 1,051 | 1,016 | 1,020 | -5 | -0.5 | 21,800 |
| 7/28 | 1,110 | 1,110 | 1,016 | 1,025 | +5 | +0.5 | 56,200 |
| 7/21 | 1,023 | 1,042 | 1,013 | 1,020 | -7 | -0.7 | 23,400 |
| 7/14 | 1,044 | 1,047 | 1,006 | 1,027 | -13 | -1.3 | 73,400 |
| 7/7 | 1,087 | 1,129 | 1,007 | 1,040 | -29 | -2.7 | 122,500 |
| 6/30 | 1,142 | 1,143 | 1,050 | 1,069 | -73 | -6.4 | 121,100 |
| 6/23 | 1,161 | 1,221 | 1,137 | 1,142 | -18 | -1.6 | 119,500 |
| 6/16 | 1,123 | 1,225 | 1,109 | 1,160 | +53 | +4.8 | 177,900 |
| 6/9 | 1,078 | 1,289 | 1,065 | 1,107 | +39 | +3.7 | 337,300 |
| 6/2 | 1,019 | 1,136 | 1,019 | 1,068 | +49 | +4.8 | 183,600 |
| 5/26 | 1,031 | 1,130 | 1,009 | 1,019 | -19 | -1.8 | 187,300 |
| 5/19 | 1,021 | 1,080 | 1,004 | 1,038 | -4 | -0.4 | 122,600 |
| 5/12 | 1,063 | 1,209 | 1,042 | 1,042 | -16 | -1.5 | 345,500 |
| 5/2 | 1,105 | 1,106 | 1,046 | 1,058 | -38 | -3.5 | 92,500 |
| 4/28 | 1,222 | 1,265 | 1,088 | 1,096 | -136 | -11.0 | 276,100 |
| 4/21 | 1,544 | 1,559 | 1,212 | 1,232 | -378 | -23.5 | 493,000 |
| 4/14 | 1,507 | 1,967 | 1,358 | 1,610 | +277 | +20.8 | 14,120,300 |
| 4/7 | 886 | 1,333 | 880 | 1,333 | +448 | +50.6 | 748,700 |
| 3/31 | 863 | 898 | 856 | 885 | +29 | +3.4 | 17,600 |
| 3/24 | 976 | 978 | 853 | 856 | -120 | -12.3 | 91,600 |
| 3/17 | 986 | 986 | 971 | 976 | -12 | -1.2 | 7,600 |
| 3/10 | 978 | 997 | 975 | 988 | +13 | +1.3 | 8,700 |
▶︎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
