4307東証P貸借
業種 情報・通信業
野村総合研究所 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 5,565 (25/01/31) | 3,789 (24/05/01) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,565 (25/01/31) | 3,789 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 5,336 | 5,388 | 5,324 | 5,355 | +8 | +0.2 | 1,052,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 4,676 | 4,681 | 4,610 | 4,655 | -9 | -0.2 | 838,200 |
| 12/24 | 4,677 | 4,697 | 4,649 | 4,664 | -15 | -0.3 | 679,000 |
| 12/23 | 4,690 | 4,713 | 4,658 | 4,679 | +32 | +0.7 | 829,600 |
| 12/20 | 4,666 | 4,690 | 4,642 | 4,647 | -7 | -0.2 | 1,686,900 |
| 12/19 | 4,531 | 4,662 | 4,530 | 4,654 | +38 | +0.8 | 993,400 |
| 12/18 | 4,629 | 4,650 | 4,600 | 4,616 | +1 | +0.0 | 684,700 |
| 12/17 | 4,598 | 4,658 | 4,589 | 4,615 | +28 | +0.6 | 857,300 |
| 12/16 | 4,610 | 4,636 | 4,558 | 4,587 | -85 | -1.8 | 917,900 |
| 12/13 | 4,666 | 4,704 | 4,632 | 4,672 | -48 | -1.0 | 1,358,600 |
| 12/12 | 4,727 | 4,772 | 4,712 | 4,720 | +51 | +1.1 | 1,576,600 |
| 12/11 | 4,658 | 4,680 | 4,607 | 4,669 | +27 | +0.6 | 1,349,700 |
| 12/10 | 4,720 | 4,733 | 4,616 | 4,642 | -63 | -1.3 | 1,394,000 |
| 12/9 | 4,605 | 4,796 | 4,582 | 4,705 | +129 | +2.8 | 1,907,600 |
| 12/6 | 4,539 | 4,610 | 4,539 | 4,576 | +49 | +1.1 | 1,182,800 |
| 12/5 | 4,545 | 4,573 | 4,506 | 4,527 | -11 | -0.2 | 785,600 |
| 12/4 | 4,598 | 4,610 | 4,520 | 4,538 | -52 | -1.1 | 1,055,200 |
| 12/3 | 4,597 | 4,618 | 4,492 | 4,590 | +20 | +0.4 | 1,398,500 |
| 12/2 | 4,619 | 4,623 | 4,559 | 4,570 | -11 | -0.2 | 1,119,000 |
| 11/29 | 4,568 | 4,597 | 4,538 | 4,581 | +22 | +0.5 | 936,700 |
| 11/28 | 4,528 | 4,573 | 4,486 | 4,559 | +31 | +0.7 | 1,067,800 |
| 11/27 | 4,430 | 4,577 | 4,412 | 4,528 | +101 | +2.3 | 1,686,700 |
| 11/26 | 4,350 | 4,452 | 4,335 | 4,427 | -58 | -1.3 | 1,402,200 |
| 11/25 | 4,446 | 4,511 | 4,446 | 4,485 | +85 | +1.9 | 3,101,700 |
| 11/22 | 4,401 | 4,447 | 4,397 | 4,400 | -8 | -0.2 | 1,516,100 |
| 11/21 | 4,504 | 4,529 | 4,390 | 4,408 | -90 | -2.0 | 1,596,300 |
| 11/20 | 4,450 | 4,522 | 4,445 | 4,498 | +16 | +0.4 | 1,240,000 |
| 11/19 | 4,574 | 4,587 | 4,467 | 4,482 | -53 | -1.2 | 1,697,000 |
| 11/18 | 4,549 | 4,577 | 4,506 | 4,535 | -45 | -1.0 | 1,162,300 |
| 11/15 | 4,600 | 4,628 | 4,580 | 4,580 | -15 | -0.3 | 1,113,200 |
| 11/14 | 4,586 | 4,666 | 4,573 | 4,595 | -20 | -0.4 | 983,000 |
▶︎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
