4418東証G貸借
業種 情報・通信業
ＪＤＳＣ 株価時系列データ
PTS
1,112.9
円
(11:29)
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 | 1,113 | +122 | +12.3 | 760,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,280 | 1,286 | 1,090 | 1,109 | -156 | -12.3 | 2,336,300 |
| 10/6 | 1,371 | 1,405 | 1,141 | 1,265 | -106 | -7.7 | 3,055,000 |
| 9/29 | 1,311 | 1,489 | 1,311 | 1,371 | +77 | +6.0 | 4,039,000 |
| 9/22 | 1,072 | 1,303 | 1,072 | 1,294 | +216 | +20.0 | 2,383,600 |
| 9/15 | 1,056 | 1,112 | 1,008 | 1,078 | +19 | +1.8 | 1,406,700 |
| 9/8 | 1,135 | 1,154 | 1,042 | 1,059 | -79 | -6.9 | 2,459,900 |
| 9/1 | 957 | 1,147 | 930 | 1,138 | +186 | +19.5 | 3,018,500 |
| 8/25 | 968 | 1,010 | 879 | 952 | +59 | +6.6 | 6,248,700 |
| 8/18 | 878 | 893 | 722 | 893 | +30 | +3.5 | 1,280,600 |
| 8/10 | 875 | 892 | 839 | 863 | -21 | -2.4 | 519,700 |
| 8/4 | 910 | 957 | 865 | 884 | -16 | -1.8 | 727,800 |
| 7/28 | 915 | 916 | 875 | 900 | -3 | -0.3 | 392,400 |
| 7/21 | 963 | 971 | 901 | 903 | -49 | -5.2 | 302,600 |
| 7/14 | 952 | 979 | 907 | 952 | -16 | -1.7 | 518,900 |
| 7/7 | 1,087 | 1,087 | 945 | 968 | -97 | -9.1 | 648,900 |
| 6/30 | 1,041 | 1,080 | 987 | 1,065 | +17 | +1.6 | 620,700 |
| 6/23 | 1,199 | 1,229 | 1,043 | 1,048 | -120 | -10.3 | 1,190,900 |
| 6/16 | 1,207 | 1,253 | 1,076 | 1,168 | +33 | +2.9 | 1,373,000 |
| 6/9 | 1,202 | 1,303 | 1,117 | 1,135 | -50 | -4.2 | 1,416,300 |
| 6/2 | 1,104 | 1,226 | 1,061 | 1,185 | +80 | +7.2 | 1,427,200 |
| 5/26 | 893 | 1,147 | 892 | 1,105 | +197 | +21.7 | 2,908,500 |
| 5/19 | 855 | 919 | 827 | 908 | +46 | +5.3 | 529,300 |
| 5/12 | 861 | 908 | 832 | 862 | +3 | +0.4 | 506,500 |
| 5/2 | 846 | 867 | 830 | 859 | +19 | +2.3 | 111,800 |
| 4/28 | 888 | 903 | 813 | 840 | -44 | -5.0 | 374,000 |
| 4/21 | 950 | 954 | 881 | 884 | -66 | -7.0 | 368,800 |
| 4/14 | 869 | 980 | 860 | 950 | +85 | +9.8 | 553,900 |
| 4/7 | 903 | 937 | 849 | 865 | -37 | -4.1 | 438,300 |
| 3/31 | 930 | 955 | 890 | 902 | -14 | -1.5 | 472,200 |
| 3/24 | 902 | 923 | 850 | 916 | +26 | +2.9 | 416,900 |
▶︎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
