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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,959 | 3,983 | 3,789 | 3,958 | +18 | +0.5 | 8,924,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,918 | 4,074 | 3,821 | 3,940 | +56 | +1.4 | 9,357,900 |
| 4/19 | 4,024 | 4,045 | 3,821 | 3,884 | -182 | -4.5 | 7,679,000 |
| 4/12 | 4,235 | 4,257 | 4,046 | 4,066 | -156 | -3.7 | 5,686,000 |
| 4/5 | 4,288 | 4,290 | 4,041 | 4,222 | -21 | -0.5 | 6,337,300 |
| 3/29 | 4,270 | 4,382 | 4,144 | 4,243 | +38 | +0.9 | 6,004,500 |
| 3/22 | 4,071 | 4,314 | 4,062 | 4,205 | +109 | +2.7 | 6,560,300 |
| 3/15 | 4,263 | 4,295 | 4,086 | 4,096 | -251 | -5.8 | 7,230,500 |
| 3/8 | 4,215 | 4,471 | 4,201 | 4,347 | +127 | +3.0 | 7,809,900 |
| 3/1 | 4,163 | 4,224 | 4,064 | 4,220 | +40 | +1.0 | 7,399,200 |
| 2/22 | 4,120 | 4,186 | 3,995 | 4,180 | +45 | +1.1 | 5,354,300 |
| 2/16 | 4,182 | 4,356 | 4,102 | 4,135 | +14 | +0.3 | 6,984,200 |
| 2/9 | 4,211 | 4,281 | 4,086 | 4,121 | -68 | -1.6 | 8,003,700 |
| 2/2 | 4,360 | 4,543 | 4,154 | 4,189 | -148 | -3.4 | 9,217,500 |
| 1/26 | 4,375 | 4,472 | 4,311 | 4,337 | -37 | -0.9 | 5,429,500 |
| 1/19 | 4,474 | 4,586 | 4,362 | 4,374 | -39 | -0.9 | 5,678,500 |
| 1/12 | 4,210 | 4,425 | 4,201 | 4,413 | +241 | +5.8 | 5,099,000 |
| 1/5 | 4,183 | 4,225 | 4,090 | 4,172 | +71 | +1.7 | 2,294,400 |
| 12/29 | 4,103 | 4,152 | 4,058 | 4,101 | +43 | +1.1 | 2,962,200 |
| 12/22 | 4,052 | 4,119 | 3,991 | 4,058 | -25 | -0.6 | 4,611,200 |
| 12/15 | 4,018 | 4,102 | 3,971 | 4,083 | +60 | +1.5 | 6,331,400 |
| 12/8 | 4,170 | 4,187 | 4,000 | 4,023 | -122 | -2.9 | 5,336,500 |
| 12/1 | 4,135 | 4,179 | 4,071 | 4,145 | -20 | -0.5 | 5,046,100 |
| 11/24 | 4,225 | 4,257 | 4,129 | 4,165 | -53 | -1.3 | 4,235,300 |
| 11/17 | 4,093 | 4,222 | 4,022 | 4,218 | +145 | +3.6 | 5,102,600 |
| 11/10 | 4,260 | 4,260 | 4,005 | 4,073 | -89 | -2.1 | 6,449,000 |
| 11/2 | 3,821 | 4,164 | 3,742 | 4,162 | +292 | +7.6 | 13,737,700 |
| 10/27 | 3,702 | 3,918 | 3,620 | 3,870 | +131 | +3.5 | 9,055,500 |
| 10/20 | 3,775 | 3,836 | 3,713 | 3,739 | -105 | -2.7 | 8,303,600 |
| 10/13 | 3,875 | 4,007 | 3,833 | 3,844 | +4 | +0.1 | 6,584,000 |
| 10/6 | 3,937 | 3,937 | 3,786 | 3,840 | -53 | -1.4 | 9,639,400 |
▶︎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