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
1,996.8
円
(14:57)
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 |
|---|---|
| 3,105 (24/05/08) | 1,283 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,105 (24/05/08) | 1,309 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,126 | 2,430 | 1,871 | 1,986 | -162 | -7.5 | 1,891,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,920 | 3,105 | 1,904 | 2,148 | +236 | +12.3 | 17,645,600 |
| 24/04 | 1,427 | 1,930 | 1,361 | 1,912 | +485 | +34.0 | 3,000,900 |
| 24/03 | 1,617 | 1,673 | 1,405 | 1,427 | -172 | -10.8 | 881,000 |
| 24/02 | 1,494 | 1,631 | 1,309 | 1,599 | +89 | +5.9 | 1,362,900 |
| 24/01 | 1,550 | 1,674 | 1,431 | 1,510 | -42 | -2.7 | 1,152,900 |
| 23/12 | 1,630 | 1,700 | 1,283 | 1,552 | -78 | -4.8 | 1,353,400 |
| 23/11 | 1,735 | 1,860 | 1,592 | 1,630 | -84 | -4.9 | 1,358,900 |
| 23/10 | 2,114 | 2,184 | 1,460 | 1,714 | -350 | -17.0 | 2,868,600 |
| 23/09 | 1,644 | 2,135 | 1,509 | 2,064 | +455 | +28.3 | 2,704,200 |
| 23/08 | 1,926 | 2,156 | 1,511 | 1,609 | -319 | -16.6 | 3,801,500 |
| 23/07 | 2,800 | 2,984 | 1,812 | 1,928 | -807 | -29.5 | 3,335,400 |
| 23/06 | 2,438 | 3,990 | 2,360 | 2,735 | +197 | +7.8 | 11,470,000 |
| 23/05 | 1,180 | 2,736 | 1,108 | 2,538 | +1,362 | +115.8 | 14,493,900 |
| 23/04 | 1,091 | 1,362 | 1,000 | 1,176 | +78 | +7.1 | 7,961,500 |
| 23/03 | 1,208 | 1,294 | 1,031 | 1,098 | -118 | -9.7 | 2,834,800 |
| 23/02 | 645 | 1,637 | 640 | 1,216 | +567 | +87.4 | 20,665,200 |
| 23/01 | 601 | 662 | 585 | 649 | +45 | +7.5 | 83,900 |
| 22/12 | 871 | 871 | 591 | 604 | -264 | -30.4 | 218,000 |
| 22/11 | 891 | 898 | 844 | 868 | -25 | -2.8 | 96,700 |
| 22/10 | 803 | 912 | 792 | 893 | +90 | +11.2 | 133,800 |
| 22/09 | 945 | 952 | 784 | 803 | -127 | -13.7 | 261,100 |
| 22/08 | 975 | 1,023 | 784 | 930 | -32 | -3.3 | 351,700 |
| 22/07 | 920 | 1,050 | 883 | 962 | +43 | +4.7 | 488,800 |
| 22/06 | 957 | 1,254 | 870 | 919 | -32 | -3.4 | 1,138,300 |
| 22/05 | 1,050 | 1,097 | 890 | 951 | -106 | -10.0 | 658,700 |
| 22/04 | 1,253 | 1,393 | 985 | 1,057 | -205 | -16.2 | 925,300 |
| 22/03 | 1,100 | 1,765 | 981 | 1,262 | +267 | +26.8 | 13,438,500 |
| 22/02 | 1,246 | 1,458 | 779 | 995 | -216 | -17.8 | 1,118,600 |
| 22/01 | 2,409 | 2,434 | 1,113 | 1,211 | -1,154 | -48.8 | 4,257,000 |
| 21/12 | 2,185 | 3,100 | 2,000 | 2,365 | ー | ー | 10,602,600 |
▶︎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