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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,250 (24/11/20) | 2,660 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 4,680 | 4,900 | 4,655 | 4,780 | +115 | +2.5 | 98,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 4,655 | 4,725 | 4,505 | 4,505 | -120 | -2.6 | 102,500 |
| 3/24 | 4,715 | 4,715 | 4,395 | 4,625 | -20 | -0.4 | 90,500 |
| 3/17 | 4,345 | 4,670 | 4,275 | 4,645 | +175 | +3.9 | 151,600 |
| 3/10 | 4,685 | 4,845 | 4,430 | 4,470 | -215 | -4.6 | 150,500 |
| 3/3 | 4,545 | 4,885 | 4,290 | 4,685 | -30 | -0.6 | 336,200 |
| 2/24 | 4,245 | 4,755 | 4,205 | 4,715 | +510 | +12.1 | 207,300 |
| 2/17 | 4,215 | 4,675 | 4,080 | 4,205 | -80 | -1.9 | 624,500 |
| 2/10 | 4,100 | 4,325 | 3,995 | 4,285 | +170 | +4.1 | 155,400 |
| 2/3 | 3,890 | 4,200 | 3,885 | 4,115 | +295 | +7.7 | 173,100 |
| 1/27 | 3,655 | 3,860 | 3,590 | 3,820 | +190 | +5.2 | 108,500 |
| 1/20 | 3,680 | 3,735 | 3,540 | 3,630 | -105 | -2.8 | 103,500 |
| 1/13 | 3,585 | 3,825 | 3,565 | 3,735 | +175 | +4.9 | 84,100 |
| 1/6 | 3,700 | 3,700 | 3,395 | 3,560 | -110 | -3.0 | 78,300 |
| 12/30 | 3,705 | 3,830 | 3,635 | 3,670 | -80 | -2.1 | 160,300 |
| 12/23 | 4,000 | 4,090 | 3,450 | 3,750 | -235 | -5.9 | 356,800 |
| 12/16 | 3,820 | 4,055 | 3,655 | 3,985 | +95 | +2.4 | 314,800 |
| 12/9 | 4,040 | 4,375 | 3,790 | 3,890 | -10 | -0.3 | 463,600 |
| 12/2 | 3,920 | 4,000 | 3,735 | 3,900 | +30 | +0.8 | 160,100 |
| 11/25 | 3,985 | 4,170 | 3,780 | 3,870 | -110 | -2.8 | 209,900 |
| 11/18 | 3,545 | 4,320 | 3,450 | 3,980 | +490 | +14.0 | 664,100 |
| 11/11 | 3,360 | 3,620 | 3,340 | 3,490 | +130 | +3.9 | 101,600 |
| 11/4 | 3,400 | 3,435 | 3,225 | 3,360 | -40 | -1.2 | 38,800 |
| 10/28 | 3,400 | 3,530 | 3,260 | 3,400 | +40 | +1.2 | 88,400 |
| 10/21 | 3,155 | 3,500 | 3,125 | 3,360 | +205 | +6.5 | 83,900 |
| 10/14 | 3,300 | 3,350 | 3,100 | 3,155 | -215 | -6.4 | 78,600 |
| 10/7 | 3,305 | 3,720 | 3,200 | 3,370 | 0 | 0.0 | 226,700 |
| 9/30 | 3,185 | 3,635 | 3,050 | 3,370 | +95 | +2.9 | 285,200 |
| 9/22 | 3,090 | 3,275 | 2,936 | 3,275 | +185 | +6.0 | 92,600 |
| 9/16 | 3,080 | 3,165 | 2,835 | 3,090 | 0 | 0.0 | 150,700 |
| 9/9 | 3,110 | 3,280 | 2,985 | 3,090 | -20 | -0.6 | 119,600 |
▶︎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
