4192東証G貸借
業種 情報・通信業
スパイダープラス 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 |
|---|---|
| 954 (23/06/21) | 513 (23/11/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 819 (24/03/07) | 548 (24/05/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 562 | 582 | 543 | 548 | -18 | -3.2 | 1,098,100 |
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 |
|---|---|---|---|---|---|---|---|
| 3/24 | 536 | -5.0 | 538 | 837,000 | 1,125,000 | 1,639,300 | 1.46 |
| 3/17 | 564 | -0.9 | 538 | 2,239,800 | 1,001,500 | 1,619,400 | 1.62 |
| 3/10 | 569 | -5.2 | 589 | 1,362,400 | 993,000 | 1,836,400 | 1.85 |
| 3/3 | 600 | +0.2 | 596 | 1,160,400 | 1,004,300 | 1,736,400 | 1.73 |
| 2/24 | 599 | -0.3 | 601 | 1,603,500 | 1,164,900 | 1,754,500 | 1.51 |
| 2/17 | 601 | -9.5 | 623 | 2,192,800 | 1,178,700 | 1,886,100 | 1.60 |
| 2/10 | 664 | -0.9 | 673 | 869,300 | 1,207,800 | 1,897,100 | 1.57 |
| 2/3 | 670 | +2.9 | 668 | 1,010,200 | 1,192,800 | 1,974,800 | 1.66 |
| 1/27 | 651 | -4.6 | 691 | 1,942,100 | 1,181,500 | 2,015,500 | 1.71 |
| 1/20 | 682 | +4.3 | 681 | 1,986,500 | 1,259,200 | 1,935,700 | 1.54 |
| 1/13 | 654 | +5.0 | 659 | 1,821,400 | 1,253,800 | 2,034,200 | 1.62 |
| 1/6 | 623 | -3.7 | 636 | 1,540,800 | 836,000 | 2,129,600 | 2.55 |
| 12/30 | 647 | +1.7 | 620 | 3,360,700 | 880,200 | 2,121,000 | 2.41 |
| 12/23 | 636 | -17.0 | 692 | 6,067,700 | 942,600 | 2,205,100 | 2.34 |
| 12/16 | 766 | -14.4 | 841 | 13,038,200 | 1,022,700 | 2,497,400 | 2.44 |
| 12/9 | 895 | +16.5 | 838 | 8,158,800 | 1,057,900 | 2,050,200 | 1.94 |
| 12/2 | 768 | +6.4 | 767 | 6,983,900 | 1,076,400 | 2,558,300 | 2.38 |
| 11/25 | 722 | +2.3 | 702 | 2,697,200 | 1,087,400 | 2,384,900 | 2.19 |
| 11/18 | 706 | -0.1 | 703 | 1,962,900 | 1,201,400 | 2,081,600 | 1.73 |
| 11/11 | 707 | -1.4 | 721 | 2,883,900 | 1,206,100 | 1,947,700 | 1.61 |
| 11/4 | 717 | -6.4 | 735 | 1,458,600 | 1,234,000 | 1,765,400 | 1.43 |
| 10/28 | 766 | +7.1 | 764 | 3,689,200 | 1,240,900 | 1,761,800 | 1.42 |
| 10/21 | 715 | -1.1 | 736 | 3,559,300 | 1,246,500 | 1,979,800 | 1.59 |
| 10/14 | 723 | -3.2 | 709 | 2,822,500 | 1,248,900 | 1,854,000 | 1.48 |
| 10/7 | 747 | +2.8 | 775 | 8,239,500 | 1,285,200 | 1,820,600 | 1.42 |
| 9/30 | 727 | +3.1 | 732 | 10,231,000 | 1,308,100 | 1,740,900 | 1.33 |
| 9/22 | 705 | -4.2 | 746 | 9,145,300 | 1,359,300 | 2,029,200 | 1.49 |
| 9/16 | 736 | -1.1 | 837 | 45,444,500 | 1,433,400 | 2,125,600 | 1.48 |
| 9/9 | 744 | +28.5 | 726 | 39,642,200 | 1,552,700 | 2,450,900 | 1.58 |
| 9/2 | 579 | -10.9 | 573 | 8,453,400 | 1,029,700 | 2,468,200 | 2.40 |
▶︎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