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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,000 | 1,008 | 975 | 975 | -24 | -2.4 | 17,600 |
| 2/24 | 997 | 1,024 | 989 | 999 | +2 | +0.2 | 10,600 |
| 2/17 | 1,066 | 1,085 | 961 | 997 | -53 | -5.1 | 36,700 |
| 2/10 | 1,078 | 1,088 | 1,045 | 1,050 | -53 | -4.8 | 17,300 |
| 2/3 | 1,146 | 1,146 | 1,071 | 1,103 | -32 | -2.8 | 19,500 |
| 1/27 | 1,054 | 1,154 | 1,042 | 1,135 | +96 | +9.2 | 34,200 |
| 1/20 | 981 | 1,048 | 970 | 1,039 | +59 | +6.0 | 21,500 |
| 1/13 | 977 | 1,018 | 965 | 980 | +16 | +1.7 | 17,700 |
| 1/6 | 965 | 987 | 951 | 964 | -1 | -0.1 | 9,500 |
| 12/30 | 1,004 | 1,007 | 950 | 965 | -42 | -4.2 | 80,000 |
| 12/23 | 1,167 | 1,167 | 1,003 | 1,007 | -163 | -13.9 | 74,900 |
| 12/16 | 1,159 | 1,219 | 1,150 | 1,170 | +10 | +0.9 | 40,700 |
| 12/9 | 1,253 | 1,253 | 1,160 | 1,160 | -95 | -7.6 | 36,900 |
| 12/2 | 1,290 | 1,290 | 1,239 | 1,255 | -23 | -1.8 | 47,900 |
| 11/25 | 1,277 | 1,297 | 1,220 | 1,278 | +11 | +0.9 | 51,500 |
| 11/18 | 1,259 | 1,344 | 1,176 | 1,267 | +25 | +2.0 | 169,000 |
| 11/11 | 1,354 | 1,354 | 1,210 | 1,242 | -121 | -8.9 | 59,600 |
| 11/4 | 1,387 | 1,387 | 1,341 | 1,363 | -24 | -1.7 | 10,300 |
| 10/28 | 1,485 | 1,485 | 1,333 | 1,387 | -68 | -4.7 | 55,500 |
| 10/21 | 1,471 | 1,492 | 1,455 | 1,455 | -20 | -1.4 | 5,300 |
| 10/14 | 1,511 | 1,511 | 1,475 | 1,475 | -37 | -2.5 | 4,000 |
| 10/7 | 1,517 | 1,545 | 1,486 | 1,512 | -6 | -0.4 | 11,200 |
| 9/30 | 1,569 | 1,583 | 1,516 | 1,518 | -41 | -2.6 | 13,400 |
| 9/22 | 1,560 | 1,563 | 1,518 | 1,559 | +38 | +2.5 | 7,300 |
| 9/16 | 1,594 | 1,601 | 1,521 | 1,521 | -69 | -4.3 | 16,800 |
| 9/9 | 1,605 | 1,605 | 1,528 | 1,590 | -8 | -0.5 | 30,800 |
| 9/2 | 1,553 | 1,615 | 1,540 | 1,598 | +17 | +1.1 | 31,300 |
| 8/26 | 1,561 | 1,593 | 1,513 | 1,581 | +21 | +1.4 | 10,400 |
| 8/19 | 1,571 | 1,603 | 1,481 | 1,560 | -40 | -2.5 | 22,000 |
| 8/12 | 1,605 | 1,605 | 1,563 | 1,600 | -10 | -0.6 | 11,200 |
▶︎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
