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
4,845
円
(10:46)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/27 | 4,745 | 4,850 | 4,735 | 4,825 | +80 | +1.7 | 7,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/1 | 4,370 | 4,500 | 4,355 | 4,440 | -35 | -0.8 | 21,700 |
| 9/30 | 4,300 | 4,500 | 4,255 | 4,475 | +35 | +0.8 | 37,800 |
| 9/27 | 4,400 | 4,465 | 4,355 | 4,440 | -15 | -0.3 | 16,200 |
| 9/26 | 4,390 | 4,465 | 4,355 | 4,455 | +5 | +0.1 | 12,400 |
| 9/25 | 4,480 | 4,480 | 4,300 | 4,450 | -30 | -0.7 | 21,800 |
| 9/24 | 4,460 | 4,535 | 4,385 | 4,480 | +90 | +2.1 | 14,900 |
| 9/20 | 4,495 | 4,495 | 4,360 | 4,390 | -35 | -0.8 | 13,000 |
| 9/19 | 4,270 | 4,425 | 4,220 | 4,425 | +155 | +3.6 | 12,500 |
| 9/18 | 4,370 | 4,435 | 4,200 | 4,270 | -30 | -0.7 | 11,200 |
| 9/17 | 4,530 | 4,595 | 4,210 | 4,300 | -215 | -4.8 | 34,400 |
| 9/13 | 4,550 | 4,600 | 4,485 | 4,515 | -35 | -0.8 | 15,300 |
| 9/12 | 4,465 | 4,625 | 4,465 | 4,550 | +50 | +1.1 | 15,700 |
| 9/11 | 4,505 | 4,585 | 4,380 | 4,500 | +20 | +0.5 | 16,100 |
| 9/10 | 4,530 | 4,600 | 4,470 | 4,480 | -50 | -1.1 | 24,600 |
| 9/9 | 4,220 | 4,575 | 4,200 | 4,530 | +50 | +1.1 | 35,900 |
| 9/6 | 4,620 | 4,630 | 4,370 | 4,480 | -70 | -1.5 | 20,000 |
| 9/5 | 4,355 | 4,585 | 4,355 | 4,550 | +55 | +1.2 | 37,200 |
| 9/4 | 4,450 | 4,495 | 4,365 | 4,495 | -30 | -0.7 | 36,600 |
| 9/3 | 4,165 | 4,550 | 4,165 | 4,525 | +400 | +9.7 | 71,100 |
| 9/2 | 4,240 | 4,240 | 4,115 | 4,125 | -70 | -1.7 | 10,500 |
| 8/30 | 4,195 | 4,265 | 4,165 | 4,195 | -25 | -0.6 | 15,800 |
| 8/29 | 4,200 | 4,300 | 4,150 | 4,220 | -10 | -0.2 | 22,800 |
| 8/28 | 4,310 | 4,310 | 4,185 | 4,230 | -80 | -1.9 | 9,400 |
| 8/27 | 4,275 | 4,315 | 4,190 | 4,310 | +10 | +0.2 | 25,400 |
| 8/26 | 4,190 | 4,350 | 4,135 | 4,300 | +150 | +3.6 | 50,300 |
| 8/23 | 4,090 | 4,170 | 4,025 | 4,150 | -50 | -1.2 | 37,800 |
| 8/22 | 4,105 | 4,205 | 4,030 | 4,200 | +95 | +2.3 | 31,100 |
| 8/21 | 4,100 | 4,170 | 4,020 | 4,105 | +5 | +0.1 | 20,300 |
| 8/20 | 4,075 | 4,175 | 4,065 | 4,100 | +65 | +1.6 | 40,700 |
| 8/19 | 4,065 | 4,100 | 4,010 | 4,035 | -100 | -2.4 | 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
