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 |
---|---|
1,679 (24/06/10) | 896 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
1,679 (24/06/10) | 896 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/20 | 1,012 | 1,012 | 1,002 | 1,005 | -6 | -0.6 | 1,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/26 | 1,528 | 1,541 | 1,519 | 1,541 | +21 | +1.4 | 4,800 |
6/25 | 1,521 | 1,529 | 1,510 | 1,520 | +2 | +0.1 | 3,600 |
6/24 | 1,511 | 1,533 | 1,511 | 1,518 | +8 | +0.5 | 3,500 |
6/21 | 1,530 | 1,531 | 1,510 | 1,510 | -20 | -1.3 | 3,100 |
6/20 | 1,507 | 1,530 | 1,507 | 1,530 | +17 | +1.1 | 2,000 |
6/19 | 1,506 | 1,524 | 1,494 | 1,513 | +12 | +0.8 | 3,100 |
6/18 | 1,532 | 1,532 | 1,501 | 1,501 | -16 | -1.1 | 3,200 |
6/17 | 1,510 | 1,544 | 1,454 | 1,517 | +14 | +0.9 | 6,000 |
6/14 | 1,490 | 1,517 | 1,490 | 1,503 | -27 | -1.8 | 7,300 |
6/13 | 1,577 | 1,578 | 1,505 | 1,530 | -47 | -3.0 | 2,400 |
6/12 | 1,598 | 1,599 | 1,548 | 1,577 | -19 | -1.2 | 4,700 |
6/11 | 1,588 | 1,620 | 1,570 | 1,596 | +47 | +3.0 | 8,900 |
6/10 | 1,644 | 1,679 | 1,549 | 1,549 | -97 | -5.9 | 25,800 |
6/7 | 1,477 | 1,646 | 1,473 | 1,646 | +166 | +11.2 | 44,900 |
6/6 | 1,476 | 1,529 | 1,465 | 1,480 | -3 | -0.2 | 13,300 |
6/5 | 1,400 | 1,631 | 1,388 | 1,483 | +83 | +5.9 | 93,000 |
6/4 | 1,385 | 1,405 | 1,374 | 1,400 | +25 | +1.8 | 9,300 |
6/3 | 1,377 | 1,387 | 1,362 | 1,375 | +17 | +1.3 | 6,800 |
5/31 | 1,345 | 1,358 | 1,345 | 1,358 | +13 | +1.0 | 2,100 |
5/30 | 1,345 | 1,379 | 1,328 | 1,345 | 0 | 0.0 | 4,300 |
5/29 | 1,360 | 1,360 | 1,327 | 1,345 | -8 | -0.6 | 14,900 |
5/28 | 1,383 | 1,383 | 1,335 | 1,353 | -5 | -0.4 | 9,300 |
5/27 | 1,353 | 1,365 | 1,324 | 1,358 | -2 | -0.2 | 12,300 |
5/24 | 1,336 | 1,365 | 1,332 | 1,360 | +4 | +0.3 | 14,900 |
5/23 | 1,445 | 1,445 | 1,330 | 1,356 | -82 | -5.7 | 20,700 |
5/22 | 1,415 | 1,438 | 1,405 | 1,438 | +23 | +1.6 | 21,600 |
5/21 | 1,434 | 1,440 | 1,407 | 1,415 | -25 | -1.7 | 15,900 |
5/20 | 1,440 | 1,451 | 1,411 | 1,440 | +27 | +1.9 | 11,800 |
5/17 | 1,422 | 1,451 | 1,405 | 1,413 | +21 | +1.5 | 23,400 |
5/16 | 1,405 | 1,405 | 1,305 | 1,392 | -43 | -3.0 | 36,600 |
▶︎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