！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,255 | 1,302 | 1,254 | 1,300 | +30 | +2.4 | 22,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,222 | 1,245 | 1,222 | 1,235 | +21 | +1.7 | 2,000 |
| 3/5 | 1,223 | 1,230 | 1,213 | 1,214 | -9 | -0.7 | 1,600 |
| 3/4 | 1,228 | 1,230 | 1,211 | 1,223 | -7 | -0.6 | 1,600 |
| 3/1 | 1,215 | 1,235 | 1,207 | 1,230 | +20 | +1.7 | 3,600 |
| 2/29 | 1,201 | 1,233 | 1,201 | 1,210 | +7 | +0.6 | 1,500 |
| 2/28 | 1,218 | 1,299 | 1,200 | 1,203 | -45 | -3.6 | 10,900 |
| 2/27 | 1,225 | 1,249 | 1,213 | 1,248 | +33 | +2.7 | 4,500 |
| 2/26 | 1,227 | 1,227 | 1,189 | 1,215 | +17 | +1.4 | 3,600 |
| 2/22 | 1,266 | 1,267 | 1,157 | 1,198 | -57 | -4.5 | 22,900 |
| 2/21 | 1,179 | 1,255 | 1,179 | 1,255 | +76 | +6.5 | 17,700 |
| 2/20 | 1,090 | 1,190 | 1,090 | 1,179 | +100 | +9.3 | 14,900 |
| 2/19 | 1,050 | 1,084 | 1,032 | 1,079 | +2 | +0.2 | 10,500 |
| 2/16 | 1,149 | 1,149 | 1,051 | 1,077 | -64 | -5.6 | 7,500 |
| 2/15 | 1,125 | 1,153 | 1,121 | 1,141 | +19 | +1.7 | 4,700 |
| 2/14 | 1,161 | 1,161 | 1,119 | 1,122 | -9 | -0.8 | 4,500 |
| 2/13 | 1,191 | 1,191 | 1,100 | 1,131 | -54 | -4.6 | 33,300 |
| 2/9 | 1,286 | 1,286 | 1,185 | 1,185 | -41 | -3.3 | 34,900 |
| 2/8 | 1,203 | 1,253 | 1,201 | 1,226 | -270 | -18.1 | 57,400 |
| 2/7 | 1,496 | 1,501 | 1,496 | 1,496 | -17 | -1.1 | 1,600 |
| 2/6 | 1,504 | 1,513 | 1,476 | 1,513 | +8 | +0.5 | 4,000 |
| 2/5 | 1,515 | 1,517 | 1,480 | 1,505 | +2 | +0.1 | 3,000 |
| 2/2 | 1,562 | 1,595 | 1,491 | 1,503 | -59 | -3.8 | 3,900 |
▶︎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