4264東証G信用
業種 情報・通信業
セキュア 株価時系列データ
PTS
ー
円
取引時間外
(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 |
---|---|
3,990 (23/06/21) | 1,000 (23/04/18) |
昨年来高値 | 昨年来安値 |
---|---|
3,990 (23/06/21) | 585 (23/01/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,411 | 1,439 | 1,409 | 1,434 | +13 | +0.9 | 21,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 1,456 | 1,456 | 1,416 | 1,421 | -24 | -1.7 | 29,200 |
3/26 | 1,449 | 1,458 | 1,436 | 1,445 | -1 | -0.1 | 11,700 |
3/25 | 1,455 | 1,479 | 1,445 | 1,446 | -15 | -1.0 | 13,900 |
3/22 | 1,455 | 1,474 | 1,439 | 1,461 | 0 | 0.0 | 27,000 |
3/21 | 1,446 | 1,470 | 1,433 | 1,461 | +30 | +2.1 | 22,300 |
3/19 | 1,462 | 1,462 | 1,410 | 1,431 | -16 | -1.1 | 36,100 |
3/18 | 1,418 | 1,456 | 1,409 | 1,447 | +33 | +2.3 | 27,900 |
3/15 | 1,460 | 1,460 | 1,405 | 1,414 | -57 | -3.9 | 50,600 |
3/14 | 1,458 | 1,474 | 1,425 | 1,471 | +5 | +0.3 | 40,000 |
3/13 | 1,470 | 1,505 | 1,440 | 1,466 | +16 | +1.1 | 61,200 |
3/12 | 1,460 | 1,470 | 1,419 | 1,450 | -31 | -2.1 | 53,800 |
3/11 | 1,501 | 1,518 | 1,464 | 1,481 | -60 | -3.9 | 58,300 |
3/8 | 1,561 | 1,590 | 1,520 | 1,541 | -48 | -3.0 | 69,400 |
3/7 | 1,640 | 1,640 | 1,571 | 1,589 | -41 | -2.5 | 60,800 |
3/6 | 1,625 | 1,673 | 1,618 | 1,630 | -42 | -2.5 | 60,100 |
3/5 | 1,582 | 1,672 | 1,561 | 1,672 | +72 | +4.5 | 75,700 |
3/4 | 1,550 | 1,659 | 1,515 | 1,600 | +50 | +3.2 | 77,800 |
3/1 | 1,617 | 1,618 | 1,501 | 1,550 | -49 | -3.1 | 67,800 |
2/29 | 1,556 | 1,604 | 1,545 | 1,599 | +43 | +2.8 | 32,900 |
2/28 | 1,590 | 1,626 | 1,554 | 1,556 | -33 | -2.1 | 35,400 |
2/27 | 1,590 | 1,602 | 1,566 | 1,589 | -5 | -0.3 | 26,000 |
2/26 | 1,550 | 1,622 | 1,507 | 1,594 | +40 | +2.6 | 73,400 |
2/22 | 1,604 | 1,605 | 1,531 | 1,554 | -32 | -2.0 | 68,100 |
2/21 | 1,616 | 1,631 | 1,572 | 1,586 | -14 | -0.9 | 86,000 |
2/20 | 1,483 | 1,627 | 1,466 | 1,600 | +138 | +9.4 | 203,500 |
2/19 | 1,434 | 1,487 | 1,434 | 1,462 | +17 | +1.2 | 44,700 |
2/16 | 1,374 | 1,470 | 1,351 | 1,445 | +115 | +8.7 | 114,300 |
2/15 | 1,420 | 1,424 | 1,309 | 1,330 | -22 | -1.6 | 77,200 |
2/14 | 1,343 | 1,383 | 1,341 | 1,352 | -51 | -3.6 | 96,700 |
2/13 | 1,452 | 1,464 | 1,393 | 1,403 | -62 | -4.2 | 98,800 |
▶︎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