！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
3,627.5
円
(10:14)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,430 | 3,630 | 3,400 | 3,615 | +140 | +4.0 | 65,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,060 | 4,060 | 3,345 | 3,475 | -535 | -13.3 | 727,500 |
| 24/03 | 3,965 | 4,010 | 3,340 | 4,010 | +15 | +0.4 | 901,700 |
| 24/02 | 4,025 | 4,575 | 3,930 | 3,995 | -80 | -2.0 | 854,300 |
| 24/01 | 3,910 | 4,245 | 3,705 | 4,075 | +5 | +0.1 | 512,100 |
| 23/12 | 3,620 | 4,170 | 3,155 | 4,070 | +450 | +12.4 | 790,300 |
| 23/11 | 3,260 | 3,710 | 2,978 | 3,620 | +430 | +13.5 | 1,185,800 |
| 23/10 | 3,345 | 3,780 | 3,065 | 3,190 | -95 | -2.9 | 987,400 |
| 23/09 | 3,390 | 3,510 | 2,952 | 3,285 | -100 | -3.0 | 984,700 |
| 23/08 | 3,630 | 3,650 | 3,135 | 3,385 | -215 | -6.0 | 1,320,300 |
| 23/07 | 4,050 | 4,050 | 3,405 | 3,600 | -410 | -10.2 | 525,300 |
| 23/06 | 3,975 | 4,240 | 3,800 | 4,010 | +45 | +1.1 | 631,700 |
| 23/05 | 3,560 | 4,490 | 3,325 | 3,965 | +440 | +12.5 | 1,058,900 |
| 23/04 | 4,520 | 4,600 | 3,365 | 3,525 | -980 | -21.8 | 590,800 |
| 23/03 | 4,580 | 4,885 | 4,275 | 4,505 | -75 | -1.6 | 673,400 |
| 23/02 | 3,945 | 4,755 | 3,920 | 4,580 | +665 | +17.0 | 1,236,600 |
| 23/01 | 3,700 | 4,030 | 3,395 | 3,915 | +245 | +6.7 | 456,000 |
| 22/12 | 3,915 | 4,375 | 3,450 | 3,670 | -175 | -4.6 | 1,370,600 |
| 22/11 | 3,375 | 4,320 | 3,225 | 3,845 | +425 | +12.4 | 1,091,000 |
| 22/10 | 3,305 | 3,720 | 3,100 | 3,420 | +50 | +1.5 | 486,000 |
| 22/09 | 2,952 | 3,635 | 2,835 | 3,370 | +373 | +12.5 | 707,000 |
| 22/08 | 2,525 | 3,535 | 2,450 | 2,997 | +472 | +18.7 | 1,371,600 |
| 22/07 | 2,219 | 2,570 | 2,092 | 2,525 | +344 | +15.8 | 325,800 |
| 22/06 | 2,541 | 2,590 | 2,073 | 2,181 | -349 | -13.8 | 566,600 |
| 22/05 | 2,359 | 2,698 | 2,082 | 2,530 | +208 | +9.0 | 1,396,900 |
| 22/04 | 2,841 | 3,445 | 2,284 | 2,322 | -509 | -18.0 | 1,855,700 |
| 22/03 | 2,398 | 2,831 | 1,938 | 2,831 | +534 | +23.3 | 2,473,500 |
| 22/02 | 2,250 | 2,649 | 1,925 | 2,297 | +232 | +11.2 | 2,483,500 |
| 22/01 | 2,948 | 3,005 | 1,861 | 2,065 | -860 | -29.4 | 1,750,200 |
| 21/12 | 1,980 | 3,565 | 1,922 | 2,925 | +950 | +48.1 | 5,045,300 |
| 21/11 | 1,941 | 2,700 | 1,901 | 1,975 | +13 | +0.7 | 1,850,800 |
▶︎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