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 |
|---|---|
| 930 (23/07/04) | 480 (24/06/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 819 (24/03/07) | 480 (24/06/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 510 | 522 | 505 | 506 | 0 | 0.0 | 100,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 859 | 995 | 835 | 886 | +24 | +2.8 | 481,200 |
| 2/25 | 909 | 909 | 796 | 862 | -62 | -6.7 | 510,400 |
| 2/18 | 920 | 1,020 | 900 | 924 | -98 | -9.6 | 1,167,400 |
| 2/10 | 991 | 1,030 | 936 | 1,022 | +51 | +5.3 | 604,700 |
| 2/4 | 995 | 1,169 | 915 | 971 | -27 | -2.7 | 1,167,500 |
| 1/28 | 1,081 | 1,136 | 948 | 998 | -87 | -8.0 | 1,238,800 |
| 1/21 | 1,166 | 1,194 | 1,065 | 1,085 | -99 | -8.4 | 838,100 |
| 1/14 | 1,175 | 1,270 | 1,130 | 1,184 | +6 | +0.5 | 656,100 |
| 1/7 | 1,327 | 1,327 | 1,118 | 1,178 | -149 | -11.2 | 883,800 |
| 12/30 | 1,320 | 1,373 | 1,288 | 1,327 | +11 | +0.8 | 532,500 |
| 12/24 | 1,275 | 1,437 | 1,214 | 1,316 | +33 | +2.6 | 1,013,100 |
| 12/17 | 1,473 | 1,484 | 1,253 | 1,283 | -181 | -12.4 | 541,100 |
| 12/10 | 1,513 | 1,570 | 1,426 | 1,464 | -77 | -5.0 | 433,600 |
| 12/3 | 1,700 | 1,739 | 1,511 | 1,541 | -173 | -10.1 | 585,100 |
| 11/26 | 1,799 | 1,856 | 1,690 | 1,714 | -109 | -6.0 | 211,200 |
| 11/19 | 1,796 | 2,097 | 1,621 | 1,823 | +22 | +1.2 | 828,800 |
| 11/12 | 1,970 | 1,970 | 1,781 | 1,801 | -167 | -8.5 | 195,500 |
| 11/5 | 2,007 | 2,115 | 1,909 | 1,968 | -27 | -1.4 | 179,600 |
| 10/29 | 1,908 | 1,999 | 1,852 | 1,995 | +94 | +4.9 | 152,900 |
| 10/22 | 2,013 | 2,072 | 1,889 | 1,901 | -112 | -5.6 | 143,100 |
| 10/15 | 2,093 | 2,169 | 1,912 | 2,013 | -80 | -3.8 | 260,700 |
| 10/8 | 2,210 | 2,266 | 1,962 | 2,093 | -104 | -4.7 | 229,800 |
| 10/1 | 2,129 | 2,303 | 2,089 | 2,197 | +41 | +1.9 | 318,100 |
| 9/24 | 2,053 | 2,168 | 2,009 | 2,156 | +41 | +1.9 | 240,100 |
| 9/17 | 2,058 | 2,479 | 2,054 | 2,115 | +7 | +0.3 | 763,800 |
| 9/10 | 1,825 | 2,108 | 1,792 | 2,108 | +300 | +16.6 | 447,700 |
| 9/3 | 1,774 | 1,890 | 1,722 | 1,808 | +34 | +1.9 | 351,600 |
| 8/27 | 1,767 | 1,998 | 1,710 | 1,774 | +37 | +2.1 | 602,500 |
| 8/20 | 1,667 | 1,804 | 1,635 | 1,737 | +71 | +4.3 | 461,800 |
| 8/13 | 1,700 | 1,778 | 1,550 | 1,666 | -29 | -1.7 | 421,300 |
▶︎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