！決算発表予定日 2025/02/14
4377東証G信用
業種 情報・通信業
ワンキャリア 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 |
|---|---|
| 5,250 (24/11/20) | 2,660 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,250 (24/11/20) | 2,660 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 4,370 | 4,385 | 4,275 | 4,380 | -60 | -1.4 | 14,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,535 | 4,615 | 4,440 | 4,440 | -25 | -0.6 | 25,000 |
| 1/29 | 4,365 | 4,520 | 4,350 | 4,465 | +100 | +2.3 | 23,100 |
| 1/28 | 4,325 | 4,385 | 4,240 | 4,365 | -30 | -0.7 | 32,500 |
| 1/27 | 4,500 | 4,500 | 4,350 | 4,395 | -60 | -1.4 | 34,400 |
| 1/24 | 4,295 | 4,465 | 4,295 | 4,455 | +145 | +3.4 | 19,600 |
| 1/23 | 4,335 | 4,360 | 4,265 | 4,310 | -85 | -1.9 | 20,900 |
| 1/22 | 4,370 | 4,410 | 4,340 | 4,395 | +70 | +1.6 | 12,800 |
| 1/21 | 4,445 | 4,445 | 4,300 | 4,325 | -85 | -1.9 | 35,000 |
| 1/20 | 4,470 | 4,470 | 4,385 | 4,410 | -65 | -1.5 | 20,400 |
| 1/17 | 4,510 | 4,520 | 4,420 | 4,475 | -35 | -0.8 | 15,600 |
| 1/16 | 4,490 | 4,575 | 4,450 | 4,510 | +90 | +2.0 | 13,200 |
| 1/15 | 4,545 | 4,575 | 4,405 | 4,420 | -130 | -2.9 | 18,100 |
| 1/14 | 4,600 | 4,600 | 4,500 | 4,550 | -90 | -1.9 | 20,100 |
| 1/10 | 4,565 | 4,660 | 4,560 | 4,640 | +20 | +0.4 | 3,900 |
| 1/9 | 4,710 | 4,710 | 4,565 | 4,620 | -55 | -1.2 | 14,400 |
| 1/8 | 4,640 | 4,715 | 4,605 | 4,675 | +25 | +0.5 | 13,700 |
| 1/7 | 4,655 | 4,700 | 4,580 | 4,650 | -20 | -0.4 | 20,100 |
| 1/6 | 4,865 | 4,865 | 4,650 | 4,670 | -125 | -2.6 | 23,600 |
| 12/30 | 4,745 | 4,815 | 4,690 | 4,795 | +15 | +0.3 | 12,000 |
| 12/27 | 4,745 | 4,850 | 4,735 | 4,780 | +35 | +0.7 | 15,400 |
| 12/26 | 4,705 | 4,790 | 4,700 | 4,745 | +85 | +1.8 | 14,700 |
| 12/25 | 4,730 | 4,800 | 4,655 | 4,660 | -65 | -1.4 | 14,600 |
| 12/24 | 4,795 | 4,795 | 4,680 | 4,725 | -70 | -1.5 | 9,600 |
| 12/23 | 4,680 | 4,900 | 4,680 | 4,795 | +130 | +2.8 | 28,700 |
| 12/20 | 4,800 | 4,825 | 4,635 | 4,665 | -135 | -2.8 | 18,800 |
| 12/19 | 4,760 | 4,905 | 4,730 | 4,800 | -85 | -1.7 | 16,500 |
| 12/18 | 4,855 | 4,950 | 4,800 | 4,885 | +30 | +0.6 | 14,900 |
| 12/17 | 4,760 | 4,880 | 4,750 | 4,855 | +90 | +1.9 | 11,300 |
| 12/16 | 4,915 | 4,915 | 4,750 | 4,765 | -65 | -1.4 | 10,900 |
| 12/13 | 4,970 | 5,040 | 4,830 | 4,830 | -240 | -4.7 | 19,600 |
▶︎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
