！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) |
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 | 3,555 | 3,555 | 3,400 | 3,450 | -95 | -2.7 | 104,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,555 | 3,555 | 3,400 | 3,450 | -95 | -2.7 | 82,200 |
| 4/26 | 3,465 | 3,825 | 3,425 | 3,545 | +145 | +4.3 | 176,900 |
| 4/19 | 3,430 | 3,595 | 3,345 | 3,400 | -85 | -2.4 | 165,200 |
| 4/12 | 3,700 | 3,770 | 3,485 | 3,485 | -190 | -5.2 | 148,200 |
| 4/5 | 4,060 | 4,060 | 3,600 | 3,675 | -335 | -8.4 | 206,700 |
| 3/29 | 3,670 | 4,010 | 3,640 | 4,010 | +390 | +10.8 | 183,100 |
| 3/22 | 3,455 | 3,685 | 3,390 | 3,620 | +230 | +6.8 | 157,100 |
| 3/15 | 3,620 | 3,680 | 3,340 | 3,390 | -285 | -7.8 | 269,500 |
| 3/8 | 3,905 | 3,945 | 3,665 | 3,675 | -270 | -6.8 | 224,900 |
| 3/1 | 4,360 | 4,380 | 3,885 | 3,945 | -385 | -8.9 | 335,800 |
| 2/22 | 4,250 | 4,500 | 4,200 | 4,330 | +100 | +2.4 | 198,000 |
| 2/16 | 4,090 | 4,575 | 3,975 | 4,230 | +210 | +5.2 | 284,000 |
| 2/9 | 4,000 | 4,125 | 3,930 | 4,020 | +25 | +0.6 | 76,000 |
| 2/2 | 4,150 | 4,230 | 3,960 | 3,995 | -170 | -4.1 | 64,200 |
| 1/26 | 4,090 | 4,245 | 3,910 | 4,165 | +100 | +2.5 | 108,300 |
| 1/19 | 3,855 | 4,065 | 3,830 | 4,065 | +190 | +4.9 | 120,700 |
| 1/12 | 3,840 | 3,920 | 3,705 | 3,875 | +85 | +2.2 | 123,700 |
| 1/5 | 3,910 | 4,095 | 3,785 | 3,790 | -280 | -6.9 | 122,800 |
| 12/29 | 3,670 | 4,170 | 3,580 | 4,070 | +445 | +12.3 | 250,900 |
| 12/22 | 3,350 | 3,675 | 3,335 | 3,625 | +300 | +9.0 | 176,500 |
| 12/15 | 3,335 | 3,350 | 3,155 | 3,325 | +100 | +3.1 | 142,100 |
| 12/8 | 3,530 | 3,585 | 3,205 | 3,225 | -250 | -7.2 | 171,600 |
| 12/1 | 3,455 | 3,710 | 3,380 | 3,475 | -45 | -1.3 | 211,800 |
| 11/24 | 3,135 | 3,535 | 3,110 | 3,520 | +385 | +12.3 | 256,300 |
| 11/17 | 3,360 | 3,360 | 2,978 | 3,135 | -130 | -4.0 | 559,200 |
| 11/10 | 3,370 | 3,550 | 3,255 | 3,265 | -30 | -0.9 | 146,700 |
| 11/2 | 3,175 | 3,315 | 3,065 | 3,295 | +115 | +3.6 | 140,500 |
| 10/27 | 3,390 | 3,495 | 3,090 | 3,180 | -170 | -5.1 | 217,800 |
| 10/20 | 3,425 | 3,465 | 3,190 | 3,350 | -145 | -4.2 | 233,900 |
| 10/13 | 3,650 | 3,780 | 3,495 | 3,495 | -100 | -2.8 | 164,800 |
▶︎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