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
4,111.9
円
(09:00)
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 |
|---|---|
| 4,586 (24/01/16) | 3,400 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,586 (24/01/16) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,112 | 4,132 | 4,110 | 4,132 | -20 | -0.5 | 94,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/21 | 4,225 | 4,314 | 4,225 | 4,296 | +103 | +2.5 | 1,780,700 |
| 3/19 | 4,145 | 4,203 | 4,092 | 4,193 | +11 | +0.3 | 1,595,000 |
| 3/18 | 4,071 | 4,208 | 4,062 | 4,182 | +86 | +2.1 | 1,274,400 |
| 3/15 | 4,156 | 4,169 | 4,086 | 4,096 | -66 | -1.6 | 2,013,200 |
| 3/14 | 4,116 | 4,162 | 4,111 | 4,162 | -24 | -0.6 | 1,460,600 |
| 3/13 | 4,258 | 4,271 | 4,162 | 4,186 | -43 | -1.0 | 1,333,100 |
| 3/12 | 4,197 | 4,239 | 4,117 | 4,229 | -38 | -0.9 | 1,357,300 |
| 3/11 | 4,263 | 4,295 | 4,201 | 4,267 | -80 | -1.8 | 1,066,300 |
| 3/8 | 4,358 | 4,389 | 4,320 | 4,347 | -54 | -1.2 | 1,307,200 |
| 3/7 | 4,364 | 4,449 | 4,360 | 4,401 | +7 | +0.2 | 1,138,700 |
| 3/6 | 4,399 | 4,439 | 4,355 | 4,394 | -37 | -0.8 | 1,707,800 |
| 3/5 | 4,213 | 4,471 | 4,201 | 4,431 | +192 | +4.5 | 2,358,300 |
| 3/4 | 4,215 | 4,313 | 4,202 | 4,239 | +19 | +0.5 | 1,297,900 |
| 3/1 | 4,213 | 4,221 | 4,163 | 4,220 | +16 | +0.4 | 1,111,200 |
| 2/29 | 4,077 | 4,217 | 4,071 | 4,204 | +66 | +1.6 | 2,787,400 |
| 2/28 | 4,120 | 4,150 | 4,064 | 4,138 | -20 | -0.5 | 1,274,600 |
| 2/27 | 4,161 | 4,205 | 4,141 | 4,158 | -21 | -0.5 | 1,045,400 |
| 2/26 | 4,163 | 4,224 | 4,139 | 4,179 | -1 | +0.0 | 1,180,600 |
| 2/22 | 4,050 | 4,186 | 4,049 | 4,180 | +109 | +2.7 | 1,524,100 |
| 2/21 | 4,044 | 4,118 | 3,995 | 4,071 | -11 | -0.3 | 1,376,500 |
| 2/20 | 4,109 | 4,122 | 4,035 | 4,082 | -6 | -0.2 | 1,192,700 |
| 2/19 | 4,120 | 4,140 | 4,035 | 4,088 | -47 | -1.1 | 1,261,000 |
| 2/16 | 4,168 | 4,175 | 4,110 | 4,135 | +7 | +0.2 | 1,227,100 |
| 2/15 | 4,194 | 4,198 | 4,102 | 4,128 | -49 | -1.2 | 1,368,800 |
| 2/14 | 4,159 | 4,184 | 4,129 | 4,177 | -89 | -2.1 | 1,833,200 |
| 2/13 | 4,182 | 4,356 | 4,182 | 4,266 | +145 | +3.5 | 2,555,100 |
| 2/9 | 4,165 | 4,181 | 4,086 | 4,121 | -55 | -1.3 | 1,632,500 |
| 2/8 | 4,281 | 4,281 | 4,164 | 4,176 | -54 | -1.3 | 1,392,700 |
| 2/7 | 4,110 | 4,258 | 4,105 | 4,230 | +115 | +2.8 | 1,977,200 |
| 2/6 | 4,126 | 4,186 | 4,115 | 4,115 | -28 | -0.7 | 1,395,200 |
▶︎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