！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
(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) |
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 | 1,300 | 1,303 | 1,253 | 1,300 | -11 | -0.8 | 98,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,368 | 1,401 | 1,273 | 1,311 | -27 | -2.0 | 115,200 |
| 4/19 | 1,222 | 1,377 | 1,202 | 1,338 | +93 | +7.5 | 136,500 |
| 4/12 | 1,060 | 1,265 | 1,018 | 1,245 | +191 | +18.1 | 219,500 |
| 4/5 | 1,122 | 1,163 | 1,027 | 1,054 | -57 | -5.1 | 218,900 |
| 3/29 | 1,180 | 1,201 | 1,077 | 1,111 | -84 | -7.0 | 96,000 |
| 3/22 | 1,205 | 1,246 | 1,162 | 1,195 | +2 | +0.2 | 65,300 |
| 3/15 | 1,251 | 1,298 | 1,193 | 1,193 | -47 | -3.8 | 76,200 |
| 3/8 | 1,228 | 1,254 | 1,205 | 1,240 | +10 | +0.8 | 25,400 |
| 3/1 | 1,227 | 1,299 | 1,189 | 1,230 | +32 | +2.7 | 24,100 |
| 2/22 | 1,050 | 1,267 | 1,032 | 1,198 | +121 | +11.2 | 66,000 |
| 2/16 | 1,191 | 1,191 | 1,051 | 1,077 | -108 | -9.1 | 50,000 |
| 2/9 | 1,515 | 1,517 | 1,185 | 1,185 | -318 | -21.2 | 100,900 |
| 2/2 | 1,580 | 1,603 | 1,491 | 1,503 | -73 | -4.6 | 16,500 |
| 1/26 | 1,503 | 1,599 | 1,473 | 1,576 | +67 | +4.4 | 17,600 |
| 1/19 | 1,455 | 1,534 | 1,450 | 1,509 | +61 | +4.2 | 19,400 |
| 1/12 | 1,471 | 1,498 | 1,427 | 1,448 | -11 | -0.8 | 20,900 |
| 1/5 | 1,433 | 1,479 | 1,433 | 1,459 | +26 | +1.8 | 3,500 |
| 12/29 | 1,440 | 1,455 | 1,401 | 1,433 | -10 | -0.7 | 20,600 |
| 12/22 | 1,407 | 1,477 | 1,382 | 1,443 | +36 | +2.6 | 10,900 |
| 12/15 | 1,430 | 1,534 | 1,329 | 1,407 | -53 | -3.6 | 46,700 |
| 12/8 | 1,540 | 1,540 | 1,458 | 1,460 | -85 | -5.5 | 14,300 |
| 12/1 | 1,555 | 1,599 | 1,545 | 1,545 | -15 | -1.0 | 6,300 |
| 11/24 | 1,605 | 1,605 | 1,550 | 1,560 | -45 | -2.8 | 5,500 |
| 11/17 | 1,607 | 1,646 | 1,601 | 1,605 | -13 | -0.8 | 4,900 |
| 11/10 | 1,722 | 1,730 | 1,606 | 1,618 | -73 | -4.3 | 8,800 |
| 11/2 | 1,625 | 1,697 | 1,622 | 1,691 | +90 | +5.6 | 4,700 |
| 10/27 | 1,492 | 1,601 | 1,474 | 1,601 | +106 | +7.1 | 11,600 |
| 10/20 | 1,515 | 1,515 | 1,422 | 1,495 | -20 | -1.3 | 15,800 |
| 10/13 | 1,600 | 1,600 | 1,510 | 1,515 | -86 | -5.4 | 9,800 |
| 10/6 | 1,778 | 1,778 | 1,540 | 1,601 | -166 | -9.4 | 32,800 |
▶︎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