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
396.9
円
取引時間外
(23:49)
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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 382 | 403 | 382 | 395 | +19 | +5.1 | 1,571,800 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 342 | +2.7 | 335 | 3,568,600 | 760,900 | 2,597,500 | 3.41 |
| 9/15 | 333 | +14.0 | 361 | 12,482,200 | 656,300 | 2,931,400 | 4.47 |
| 9/8 | 292 | -5.2 | 299 | 1,454,600 | 478,800 | 2,376,500 | 4.96 |
| 9/1 | 308 | -2.2 | 312 | 884,400 | 464,500 | 2,271,800 | 4.89 |
| 8/25 | 315 | +9.0 | 307 | 1,208,400 | 459,700 | 2,261,400 | 4.92 |
| 8/18 | 289 | -8.0 | 296 | 2,962,700 | 468,700 | 2,324,200 | 4.96 |
| 8/10 | 314 | -6.3 | 324 | 1,888,600 | 467,500 | 2,348,100 | 5.02 |
| 8/4 | 335 | -5.9 | 341 | 1,809,100 | 468,300 | 2,550,700 | 5.45 |
| 7/28 | 356 | -2.5 | 355 | 1,907,600 | 498,800 | 2,421,300 | 4.85 |
| 7/21 | 365 | +2.5 | 372 | 5,904,500 | 520,200 | 2,491,500 | 4.79 |
| 7/14 | 356 | +4.7 | 350 | 4,399,200 | 612,100 | 3,047,000 | 4.98 |
| 7/7 | 340 | -5.0 | 343 | 2,081,500 | 575,800 | 2,575,000 | 4.47 |
| 6/30 | 358 | -3.8 | 359 | 1,711,000 | 608,000 | 2,372,000 | 3.90 |
| 6/23 | 372 | -5.1 | 382 | 2,900,100 | 586,200 | 2,221,400 | 3.79 |
| 6/16 | 392 | +7.1 | 388 | 4,176,000 | 578,600 | 1,855,000 | 3.21 |
| 6/9 | 366 | +3.7 | 368 | 3,372,600 | 554,500 | 1,802,200 | 3.25 |
| 6/2 | 353 | +3.2 | 347 | 1,588,000 | 587,600 | 1,700,700 | 2.89 |
| 5/26 | 342 | -5.5 | 358 | 2,026,100 | 613,700 | 1,637,000 | 2.67 |
| 5/19 | 362 | +3.7 | 353 | 1,722,300 | 589,700 | 1,538,800 | 2.61 |
| 5/12 | 349 | -4.6 | 353 | 1,903,100 | 619,200 | 1,440,200 | 2.33 |
| 5/2 | 366 | -2.1 | 367 | 432,000 | ー | ー | ー |
| 4/28 | 374 | -9.0 | 386 | 1,483,900 | 587,000 | 1,544,100 | 2.63 |
| 4/21 | 411 | -8.1 | 425 | 1,533,200 | 583,700 | 1,461,700 | 2.50 |
| 4/14 | 447 | +3.7 | 435 | 1,043,900 | 588,000 | 1,332,400 | 2.27 |
| 4/7 | 431 | -5.7 | 441 | 817,800 | 584,200 | 1,238,800 | 2.12 |
| 3/31 | 457 | -0.7 | 457 | 445,600 | 578,000 | 1,164,200 | 2.01 |
| 3/24 | 460 | -1.7 | 450 | 546,100 | 573,100 | 1,140,000 | 1.99 |
| 3/17 | 468 | -5.5 | 466 | 988,500 | 576,300 | 1,088,300 | 1.89 |
▶︎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