4418東証G貸借
業種 情報・通信業
ＪＤＳＣ 株価時系列データ
PTS
1,117.1
円
(10:41)
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 |
|---|---|
| 1,118 (24/03/06) | 513 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,118 (24/03/06) | 513 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 979 | 1,139 | 970 | 1,115 | +124 | +12.5 | 729,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,109 | -12.3 | 1,162 | 2,336,300 | 342,600 | 1,058,200 | 3.09 |
| 10/6 | 1,265 | -7.7 | 1,246 | 3,055,000 | 272,300 | 1,065,000 | 3.91 |
| 9/29 | 1,371 | +6.0 | 1,392 | 4,039,000 | 314,600 | 981,400 | 3.12 |
| 9/22 | 1,294 | +20.0 | 1,195 | 2,383,600 | 283,300 | 1,004,600 | 3.55 |
| 9/15 | 1,078 | +1.8 | 1,053 | 1,406,700 | 211,300 | 989,900 | 4.68 |
| 9/8 | 1,059 | -6.9 | 1,101 | 2,459,900 | 224,300 | 1,056,700 | 4.71 |
| 9/1 | 1,138 | +19.5 | 1,041 | 3,018,500 | 247,600 | 1,069,600 | 4.32 |
| 8/25 | 952 | +6.6 | 939 | 6,248,700 | 204,500 | 1,045,200 | 5.11 |
| 8/18 | 893 | +3.5 | 807 | 1,280,600 | 102,600 | 669,700 | 6.53 |
| 8/10 | 863 | -2.4 | 863 | 519,700 | 60,500 | 694,200 | 11.47 |
| 8/4 | 884 | -1.8 | 901 | 727,800 | 59,400 | 602,800 | 10.15 |
| 7/28 | 900 | -0.3 | 894 | 392,400 | 61,500 | 530,100 | 8.62 |
| 7/21 | 903 | -5.2 | 928 | 302,600 | 67,000 | 523,500 | 7.81 |
| 7/14 | 952 | -1.7 | 940 | 518,900 | 72,200 | 526,500 | 7.29 |
| 7/7 | 968 | -9.1 | 998 | 648,900 | 73,200 | 512,000 | 6.99 |
| 6/30 | 1,065 | +1.6 | 1,033 | 620,700 | 83,700 | 496,300 | 5.93 |
| 6/23 | 1,048 | -10.3 | 1,133 | 1,190,900 | 108,200 | 492,600 | 4.55 |
| 6/16 | 1,168 | +2.9 | 1,175 | 1,373,000 | 128,800 | 452,500 | 3.51 |
| 6/9 | 1,135 | -4.2 | 1,202 | 1,416,300 | 143,500 | 469,000 | 3.27 |
| 6/2 | 1,185 | +7.2 | 1,156 | 1,427,200 | 183,600 | 429,400 | 2.34 |
| 5/26 | 1,105 | +21.7 | 1,054 | 2,908,500 | 172,700 | 448,000 | 2.59 |
| 5/19 | 908 | +5.3 | 864 | 529,300 | 61,800 | 545,900 | 8.83 |
| 5/12 | 862 | +0.4 | 868 | 506,500 | 60,400 | 544,200 | 9.01 |
| 5/2 | 859 | +2.3 | 847 | 111,800 | ー | ー | ー |
| 4/28 | 840 | -5.0 | 850 | 374,000 | 59,900 | 526,900 | 8.80 |
| 4/21 | 884 | -7.0 | 909 | 368,800 | 67,300 | 497,100 | 7.39 |
| 4/14 | 950 | +9.8 | 919 | 553,900 | 76,800 | 465,800 | 6.07 |
| 4/7 | 865 | -4.1 | 890 | 438,300 | 60,800 | 510,200 | 8.39 |
| 3/31 | 902 | -1.5 | 919 | 472,200 | 64,300 | 505,100 | 7.86 |
| 3/24 | 916 | +2.9 | 893 | 416,900 | 64,800 | 490,400 | 7.57 |
▶︎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
