！決算発表予定日 2024/05/14
4389東証G貸借
業種 情報・通信業
プロパティデータバンク 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,139 (23/06/28) | 1,018 (24/04/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,603 (24/01/30) | 1,018 (24/04/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,354 | 1,377 | 1,305 | 1,338 | -16 | -1.2 | 38,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,229 | 1,368 | 1,229 | 1,354 | +125 | +10.2 | 37,800 |
| 4/17 | 1,250 | 1,287 | 1,224 | 1,229 | -5 | -0.4 | 23,000 |
| 4/16 | 1,265 | 1,265 | 1,218 | 1,234 | -21 | -1.7 | 13,200 |
| 4/15 | 1,222 | 1,273 | 1,202 | 1,255 | +10 | +0.8 | 23,800 |
| 4/12 | 1,250 | 1,265 | 1,229 | 1,245 | -11 | -0.9 | 26,400 |
| 4/11 | 1,178 | 1,262 | 1,146 | 1,256 | +72 | +6.1 | 59,200 |
| 4/10 | 1,130 | 1,186 | 1,130 | 1,184 | +50 | +4.4 | 25,600 |
| 4/9 | 1,050 | 1,146 | 1,044 | 1,134 | +95 | +9.1 | 52,300 |
| 4/8 | 1,060 | 1,061 | 1,018 | 1,039 | -15 | -1.4 | 56,000 |
| 4/5 | 1,112 | 1,112 | 1,032 | 1,054 | -76 | -6.7 | 46,100 |
| 4/4 | 1,088 | 1,163 | 1,028 | 1,130 | +56 | +5.2 | 91,800 |
| 4/3 | 1,065 | 1,097 | 1,027 | 1,074 | +4 | +0.4 | 27,700 |
| 4/2 | 1,100 | 1,121 | 1,051 | 1,070 | -33 | -3.0 | 20,600 |
| 4/1 | 1,122 | 1,159 | 1,051 | 1,103 | -8 | -0.7 | 32,700 |
| 3/29 | 1,091 | 1,150 | 1,091 | 1,111 | +21 | +1.9 | 11,500 |
| 3/28 | 1,140 | 1,151 | 1,077 | 1,090 | -41 | -3.6 | 28,700 |
| 3/27 | 1,198 | 1,201 | 1,116 | 1,131 | -51 | -4.3 | 27,900 |
| 3/26 | 1,149 | 1,194 | 1,134 | 1,182 | +23 | +2.0 | 10,400 |
| 3/25 | 1,180 | 1,200 | 1,127 | 1,159 | -36 | -3.0 | 17,500 |
| 3/22 | 1,197 | 1,205 | 1,165 | 1,195 | +2 | +0.2 | 17,600 |
| 3/21 | 1,220 | 1,229 | 1,162 | 1,193 | -5 | -0.4 | 22,900 |
| 3/19 | 1,186 | 1,239 | 1,186 | 1,198 | +12 | +1.0 | 12,400 |
| 3/18 | 1,205 | 1,246 | 1,165 | 1,186 | -7 | -0.6 | 12,400 |
| 3/15 | 1,200 | 1,250 | 1,193 | 1,193 | -7 | -0.6 | 19,500 |
| 3/14 | 1,240 | 1,270 | 1,200 | 1,200 | -15 | -1.2 | 18,300 |
| 3/13 | 1,280 | 1,298 | 1,206 | 1,215 | -63 | -4.9 | 21,700 |
| 3/12 | 1,267 | 1,280 | 1,220 | 1,278 | +13 | +1.0 | 13,800 |
| 3/11 | 1,251 | 1,265 | 1,224 | 1,265 | +25 | +2.0 | 2,900 |
| 3/8 | 1,205 | 1,251 | 1,205 | 1,240 | +29 | +2.4 | 5,800 |
| 3/7 | 1,235 | 1,254 | 1,211 | 1,211 | -24 | -1.9 | 14,400 |
▶︎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