!決算発表予定日 2024/05/14
4177東証G信用
業種 情報・通信業
i-plug 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
1,930 (23/07/14) | 1,061 (23/12/13) |
年初来高値 | 年初来安値 |
---|---|
1,537 (24/02/28) | 1,105 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,118 | 1,118 | 1,100 | 1,110 | -8 | -0.7 | 4,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 1,203 | 1,220 | 1,181 | 1,190 | -13 | -1.1 | 17,900 |
3/15 | 1,241 | 1,259 | 1,203 | 1,203 | -57 | -4.5 | 14,400 |
3/14 | 1,243 | 1,267 | 1,243 | 1,260 | +19 | +1.5 | 2,500 |
3/13 | 1,297 | 1,315 | 1,241 | 1,241 | -56 | -4.3 | 16,400 |
3/12 | 1,230 | 1,297 | 1,220 | 1,297 | +65 | +5.3 | 14,500 |
3/11 | 1,240 | 1,289 | 1,232 | 1,232 | -19 | -1.5 | 13,400 |
3/8 | 1,280 | 1,298 | 1,250 | 1,251 | +1 | +0.1 | 15,800 |
3/7 | 1,330 | 1,330 | 1,250 | 1,250 | -43 | -3.3 | 16,200 |
3/6 | 1,361 | 1,379 | 1,293 | 1,293 | +13 | +1.0 | 19,600 |
3/5 | 1,329 | 1,329 | 1,264 | 1,280 | -66 | -4.9 | 21,600 |
3/4 | 1,397 | 1,397 | 1,292 | 1,346 | -52 | -3.7 | 15,900 |
3/1 | 1,449 | 1,450 | 1,382 | 1,398 | +36 | +2.6 | 19,500 |
2/29 | 1,301 | 1,480 | 1,265 | 1,362 | +18 | +1.3 | 78,600 |
2/28 | 1,265 | 1,537 | 1,265 | 1,344 | +107 | +8.7 | 219,900 |
2/27 | 1,220 | 1,276 | 1,199 | 1,237 | +41 | +3.4 | 9,900 |
2/26 | 1,210 | 1,218 | 1,163 | 1,196 | +16 | +1.4 | 4,400 |
2/22 | 1,150 | 1,187 | 1,133 | 1,180 | +23 | +2.0 | 4,100 |
2/21 | 1,193 | 1,193 | 1,157 | 1,157 | -36 | -3.0 | 2,800 |
2/20 | 1,211 | 1,229 | 1,178 | 1,193 | -18 | -1.5 | 4,200 |
2/19 | 1,185 | 1,220 | 1,184 | 1,211 | +24 | +2.0 | 3,300 |
2/16 | 1,153 | 1,190 | 1,123 | 1,187 | +37 | +3.2 | 11,000 |
2/15 | 1,160 | 1,201 | 1,124 | 1,150 | -2 | -0.2 | 18,900 |
2/14 | 1,112 | 1,185 | 1,112 | 1,152 | +10 | +0.9 | 10,300 |
2/13 | 1,203 | 1,203 | 1,116 | 1,142 | -61 | -5.1 | 11,900 |
2/9 | 1,206 | 1,235 | 1,203 | 1,203 | -30 | -2.4 | 2,400 |
2/8 | 1,241 | 1,255 | 1,212 | 1,233 | -22 | -1.8 | 3,500 |
2/7 | 1,257 | 1,262 | 1,243 | 1,255 | +17 | +1.4 | 4,600 |
2/6 | 1,242 | 1,264 | 1,238 | 1,238 | 0 | 0.0 | 5,100 |
2/5 | 1,240 | 1,258 | 1,232 | 1,238 | 0 | 0.0 | 2,800 |
2/2 | 1,258 | 1,258 | 1,221 | 1,238 | +3 | +0.2 | 3,200 |
▶︎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