4258東証G貸借
業種 情報・通信業
網屋 株価時系列データ
PTS
3,472
円
(13:04)
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 |
|---|---|
| 3,750 (24/09/20) | 1,731 (24/03/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,750 (24/09/20) | 1,731 (24/03/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,315 | 3,580 | 3,255 | 3,520 | +235 | +7.2 | 227,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,288 | 2,408 | 2,191 | 2,200 | -45 | -2.0 | 182,500 |
| 10/6 | 2,400 | 2,499 | 2,139 | 2,245 | -89 | -3.8 | 401,500 |
| 9/29 | 2,255 | 2,348 | 2,206 | 2,334 | +74 | +3.3 | 210,600 |
| 9/22 | 2,033 | 2,280 | 2,033 | 2,260 | +245 | +12.2 | 353,800 |
| 9/15 | 2,130 | 2,185 | 1,991 | 2,015 | -95 | -4.5 | 230,800 |
| 9/8 | 2,024 | 2,136 | 1,975 | 2,110 | +92 | +4.6 | 218,300 |
| 9/1 | 1,808 | 2,020 | 1,783 | 2,018 | +228 | +12.7 | 215,300 |
| 8/25 | 1,726 | 1,960 | 1,725 | 1,790 | +31 | +1.8 | 299,700 |
| 8/18 | 2,000 | 2,000 | 1,640 | 1,759 | -232 | -11.7 | 827,400 |
| 8/10 | 2,222 | 2,300 | 1,962 | 1,991 | -181 | -8.3 | 273,500 |
| 8/4 | 2,002 | 2,201 | 1,984 | 2,172 | +159 | +7.9 | 169,200 |
| 7/28 | 2,247 | 2,288 | 1,973 | 2,013 | -232 | -10.3 | 198,400 |
| 7/21 | 2,343 | 2,457 | 2,152 | 2,245 | -23 | -1.0 | 462,100 |
| 7/14 | 2,056 | 2,327 | 2,010 | 2,268 | +197 | +9.5 | 576,100 |
| 7/7 | 1,965 | 2,100 | 1,821 | 2,071 | +106 | +5.4 | 283,100 |
| 6/30 | 1,758 | 1,967 | 1,661 | 1,965 | +199 | +11.3 | 198,000 |
| 6/23 | 1,940 | 2,000 | 1,701 | 1,766 | -134 | -7.1 | 248,300 |
| 6/16 | 1,710 | 1,922 | 1,665 | 1,900 | +200 | +11.8 | 341,100 |
| 6/9 | 1,800 | 1,811 | 1,610 | 1,700 | -78 | -4.4 | 238,900 |
| 6/2 | 1,596 | 1,822 | 1,545 | 1,778 | +174 | +10.9 | 302,700 |
| 5/26 | 1,500 | 1,641 | 1,393 | 1,604 | +139 | +9.5 | 289,200 |
| 5/19 | 1,056 | 1,563 | 1,056 | 1,465 | +393 | +36.7 | 657,500 |
| 5/12 | 1,056 | 1,087 | 1,043 | 1,072 | +10 | +0.9 | 14,400 |
| 5/2 | 1,060 | 1,076 | 1,047 | 1,062 | 0 | 0.0 | 7,400 |
| 4/28 | 1,062 | 1,070 | 1,030 | 1,062 | +9 | +0.9 | 13,800 |
| 4/21 | 1,040 | 1,077 | 1,040 | 1,053 | +13 | +1.3 | 8,900 |
| 4/14 | 1,089 | 1,089 | 1,029 | 1,040 | -10 | -1.0 | 16,900 |
| 4/7 | 1,127 | 1,158 | 1,040 | 1,050 | -76 | -6.8 | 42,200 |
| 3/31 | 1,069 | 1,158 | 1,030 | 1,126 | +99 | +9.6 | 51,900 |
| 3/24 | 1,039 | 1,043 | 1,014 | 1,027 | -7 | -0.7 | 9,000 |
▶︎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
