4176東証G貸借
業種 情報・通信業
ココナラ 株価時系列データ
PTS
386
円
(23:13)
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 |
|---|---|
| 585 (24/02/28) | 282 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 585 (24/02/28) | 342 (24/04/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 391 | 424 | 381 | 384 | -6 | -1.5 | 3,822,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 390 | +5.7 | 389 | 6,436,100 | 123,900 | 3,204,200 | 25.86 |
| 4/12 | 369 | +2.5 | 371 | 2,181,700 | 93,600 | 3,411,200 | 36.44 |
| 4/5 | 360 | -11.1 | 373 | 3,180,000 | 129,100 | 3,209,500 | 24.86 |
| 3/29 | 405 | -1.0 | 391 | 4,117,700 | 211,200 | 3,342,700 | 15.83 |
| 3/22 | 409 | -3.5 | 420 | 2,577,800 | 201,900 | 3,225,500 | 15.98 |
| 3/15 | 424 | -7.0 | 451 | 4,291,000 | 260,300 | 2,822,800 | 10.84 |
| 3/8 | 456 | -14.5 | 492 | 6,167,500 | 329,800 | 3,134,700 | 9.50 |
| 3/1 | 533 | +9.2 | 546 | 8,455,700 | 479,200 | 2,300,100 | 4.80 |
| 2/22 | 488 | +0.8 | 504 | 4,281,800 | 368,400 | 2,174,900 | 5.90 |
| 2/16 | 484 | +5.0 | 477 | 4,183,700 | 364,000 | 2,055,800 | 5.65 |
| 2/9 | 461 | +6.7 | 493 | 18,655,100 | 363,700 | 2,208,000 | 6.07 |
| 2/2 | 432 | +14.0 | 406 | 5,397,800 | 224,200 | 1,981,700 | 8.84 |
| 1/26 | 379 | -6.4 | 384 | 2,952,600 | 169,100 | 2,089,900 | 12.36 |
| 1/19 | 405 | +4.7 | 414 | 6,246,800 | 245,200 | 1,865,900 | 7.61 |
| 1/12 | 387 | +3.5 | 389 | 1,365,200 | 122,800 | 1,728,900 | 14.08 |
| 1/5 | 374 | -3.4 | 378 | 596,100 | ー | ー | ー |
| 12/29 | 387 | +11.2 | 374 | 2,226,300 | 133,700 | 1,858,700 | 13.90 |
| 12/22 | 348 | +2.4 | 354 | 1,643,500 | 120,500 | 1,957,900 | 16.25 |
| 12/15 | 340 | +4.6 | 331 | 1,758,600 | 113,100 | 2,103,100 | 18.60 |
| 12/8 | 325 | -0.3 | 326 | 1,405,700 | 111,300 | 2,196,700 | 19.74 |
| 12/1 | 326 | -8.4 | 339 | 1,938,000 | 110,300 | 2,124,700 | 19.26 |
| 11/24 | 356 | +1.7 | 362 | 1,368,900 | 126,100 | 2,029,700 | 16.10 |
| 11/17 | 350 | -6.2 | 358 | 2,329,000 | 174,400 | 1,962,500 | 11.25 |
| 11/10 | 373 | -6.8 | 391 | 2,702,900 | 716,000 | 2,047,000 | 2.86 |
| 11/2 | 400 | +5.0 | 381 | 2,044,300 | 786,700 | 2,002,600 | 2.55 |
| 10/27 | 381 | -12.0 | 399 | 5,268,100 | 762,000 | 1,981,200 | 2.60 |
| 10/20 | 433 | +21.6 | 423 | 15,777,000 | 1,082,800 | 2,083,800 | 1.92 |
| 10/13 | 356 | +3.8 | 357 | 2,735,700 | 718,500 | 2,391,200 | 3.33 |
| 10/6 | 343 | -4.7 | 339 | 2,213,400 | 695,300 | 2,433,800 | 3.50 |
| 9/29 | 360 | +5.3 | 353 | 2,911,400 | 743,500 | 2,600,400 | 3.50 |
▶︎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