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
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 |
|---|---|
| 585 (24/02/28) | 255 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 585 (24/02/28) | 255 (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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 413 | 417 | 402 | 412 | -6 | -1.4 | 866,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,105 | 1,168 | 894 | 909 | -232 | -20.3 | 2,023,500 |
| 1/21 | 1,201 | 1,297 | 1,087 | 1,141 | -59 | -4.9 | 1,740,600 |
| 1/14 | 1,280 | 1,404 | 1,188 | 1,200 | -50 | -4.0 | 1,696,800 |
| 1/7 | 1,603 | 1,626 | 1,217 | 1,250 | -376 | -23.1 | 1,609,900 |
| 12/30 | 1,635 | 1,680 | 1,568 | 1,626 | -6 | -0.4 | 541,600 |
| 12/24 | 1,519 | 1,708 | 1,411 | 1,632 | +114 | +7.5 | 1,396,200 |
| 12/17 | 1,780 | 1,808 | 1,490 | 1,518 | -290 | -16.0 | 1,127,200 |
| 12/10 | 1,859 | 1,908 | 1,671 | 1,808 | -91 | -4.8 | 1,142,200 |
| 12/3 | 1,805 | 1,900 | 1,710 | 1,899 | +73 | +4.0 | 1,075,800 |
| 11/26 | 1,845 | 1,967 | 1,804 | 1,826 | -13 | -0.7 | 689,300 |
| 11/19 | 1,929 | 2,089 | 1,806 | 1,839 | -92 | -4.8 | 1,170,900 |
| 11/12 | 1,915 | 1,985 | 1,853 | 1,931 | +23 | +1.2 | 755,200 |
| 11/5 | 1,901 | 1,999 | 1,872 | 1,908 | +25 | +1.3 | 930,500 |
| 10/29 | 1,711 | 2,044 | 1,695 | 1,883 | +212 | +12.7 | 3,634,600 |
| 10/22 | 1,604 | 1,910 | 1,604 | 1,671 | +92 | +5.8 | 6,336,600 |
| 10/15 | 1,900 | 1,988 | 1,571 | 1,579 | -349 | -18.1 | 4,128,900 |
| 10/8 | 1,800 | 1,949 | 1,712 | 1,928 | +167 | +9.5 | 1,836,900 |
| 10/1 | 1,601 | 1,793 | 1,594 | 1,761 | +137 | +8.4 | 1,412,500 |
| 9/24 | 1,493 | 1,629 | 1,489 | 1,624 | +68 | +4.4 | 822,500 |
| 9/17 | 1,701 | 1,706 | 1,540 | 1,556 | -164 | -9.5 | 1,037,900 |
| 9/10 | 1,653 | 1,734 | 1,636 | 1,720 | +98 | +6.0 | 1,090,200 |
| 9/3 | 1,690 | 1,848 | 1,611 | 1,622 | -10 | -0.6 | 2,681,000 |
| 8/27 | 1,610 | 1,670 | 1,455 | 1,632 | +82 | +5.3 | 2,088,300 |
| 8/20 | 1,507 | 1,609 | 1,353 | 1,550 | +43 | +2.9 | 2,091,500 |
| 8/13 | 1,490 | 1,578 | 1,415 | 1,507 | -27 | -1.8 | 1,103,000 |
| 8/6 | 1,693 | 1,727 | 1,520 | 1,534 | -182 | -10.6 | 1,480,100 |
| 7/30 | 1,934 | 1,968 | 1,659 | 1,716 | -216 | -11.2 | 1,553,600 |
| 7/21 | 2,069 | 2,138 | 1,905 | 1,932 | -187 | -8.8 | 1,215,500 |
| 7/16 | 2,170 | 2,389 | 2,013 | 2,119 | -45 | -2.1 | 2,701,800 |
| 7/9 | 2,183 | 2,248 | 2,026 | 2,164 | +11 | +0.5 | 645,800 |
▶︎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
