！決算発表予定日 2024/05/15
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 |
|---|---|
| 4,575 (24/02/15) | 2,952 (23/09/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,575 (24/02/15) | 3,340 (24/03/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,670 | 3,670 | 3,535 | 3,545 | -145 | -3.9 | 27,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,765 | 3,770 | 3,645 | 3,690 | -55 | -1.5 | 42,100 |
| 4/24 | 3,735 | 3,825 | 3,690 | 3,745 | +80 | +2.2 | 43,300 |
| 4/23 | 3,625 | 3,710 | 3,585 | 3,665 | +165 | +4.7 | 46,400 |
| 4/22 | 3,465 | 3,500 | 3,425 | 3,500 | +100 | +2.9 | 17,600 |
| 4/19 | 3,540 | 3,540 | 3,345 | 3,400 | -185 | -5.2 | 62,300 |
| 4/18 | 3,410 | 3,595 | 3,405 | 3,585 | +135 | +3.9 | 27,500 |
| 4/17 | 3,435 | 3,500 | 3,435 | 3,450 | 0 | 0.0 | 13,400 |
| 4/16 | 3,395 | 3,450 | 3,355 | 3,450 | +35 | +1.0 | 26,200 |
| 4/15 | 3,430 | 3,485 | 3,395 | 3,415 | -70 | -2.0 | 35,800 |
| 4/12 | 3,600 | 3,610 | 3,485 | 3,485 | -115 | -3.2 | 38,600 |
| 4/11 | 3,655 | 3,655 | 3,575 | 3,600 | -125 | -3.4 | 52,700 |
| 4/10 | 3,735 | 3,770 | 3,700 | 3,725 | -10 | -0.3 | 11,500 |
| 4/9 | 3,730 | 3,760 | 3,705 | 3,735 | +5 | +0.1 | 11,100 |
| 4/8 | 3,700 | 3,750 | 3,605 | 3,730 | +55 | +1.5 | 34,300 |
| 4/5 | 3,695 | 3,785 | 3,650 | 3,675 | -90 | -2.4 | 29,700 |
| 4/4 | 3,740 | 3,840 | 3,675 | 3,765 | +50 | +1.4 | 32,600 |
| 4/3 | 3,620 | 3,805 | 3,600 | 3,715 | +35 | +1.0 | 32,000 |
| 4/2 | 3,835 | 3,835 | 3,620 | 3,680 | -160 | -4.2 | 57,400 |
| 4/1 | 4,060 | 4,060 | 3,825 | 3,840 | -170 | -4.2 | 55,000 |
| 3/29 | 3,855 | 4,010 | 3,850 | 4,010 | +190 | +5.0 | 42,500 |
| 3/28 | 3,770 | 3,850 | 3,745 | 3,820 | +110 | +3.0 | 34,200 |
| 3/27 | 3,675 | 3,770 | 3,640 | 3,710 | +40 | +1.1 | 32,100 |
| 3/26 | 3,690 | 3,740 | 3,655 | 3,670 | -45 | -1.2 | 24,100 |
| 3/25 | 3,670 | 3,780 | 3,655 | 3,715 | +95 | +2.6 | 50,200 |
| 3/22 | 3,685 | 3,685 | 3,590 | 3,620 | -20 | -0.6 | 36,900 |
| 3/21 | 3,670 | 3,670 | 3,605 | 3,640 | +80 | +2.3 | 40,500 |
| 3/19 | 3,425 | 3,585 | 3,400 | 3,560 | +105 | +3.0 | 51,200 |
| 3/18 | 3,455 | 3,515 | 3,390 | 3,455 | +65 | +1.9 | 28,500 |
| 3/15 | 3,395 | 3,460 | 3,340 | 3,390 | -25 | -0.7 | 44,900 |
| 3/14 | 3,505 | 3,510 | 3,385 | 3,415 | -65 | -1.9 | 38,300 |
▶︎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