4422東証G信用
業種 情報・通信業
ＶＡＬＵＥＮＥＸ 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 |
|---|---|
| 1,455 (23/06/15) | 765 (23/12/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,417 (24/03/21) | 820 (24/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 915 | 924 | 910 | 914 | -1 | -0.1 | 3,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 906 | 923 | 905 | 915 | +12 | +1.3 | 3,500 |
| 4/22 | 905 | 911 | 900 | 903 | +2 | +0.2 | 10,800 |
| 4/19 | 925 | 925 | 896 | 901 | -23 | -2.5 | 18,000 |
| 4/18 | 930 | 940 | 901 | 924 | -9 | -1.0 | 15,000 |
| 4/17 | 958 | 958 | 917 | 933 | -10 | -1.1 | 11,000 |
| 4/16 | 946 | 964 | 943 | 943 | -11 | -1.2 | 5,900 |
| 4/15 | 974 | 991 | 930 | 954 | -18 | -1.9 | 16,500 |
| 4/12 | 992 | 994 | 972 | 972 | -25 | -2.5 | 5,000 |
| 4/11 | 955 | 1,001 | 955 | 997 | +30 | +3.1 | 11,300 |
| 4/10 | 968 | 995 | 955 | 967 | -11 | -1.1 | 13,000 |
| 4/9 | 981 | 1,005 | 956 | 978 | -12 | -1.2 | 29,400 |
| 4/8 | 912 | 1,015 | 907 | 990 | +88 | +9.8 | 59,400 |
| 4/5 | 913 | 923 | 900 | 902 | -19 | -2.1 | 25,100 |
| 4/4 | 938 | 938 | 920 | 921 | -17 | -1.8 | 13,900 |
| 4/3 | 930 | 943 | 918 | 938 | -7 | -0.7 | 17,200 |
| 4/2 | 994 | 994 | 945 | 945 | -45 | -4.6 | 21,800 |
| 4/1 | 1,000 | 1,020 | 990 | 990 | +2 | +0.2 | 17,200 |
| 3/29 | 998 | 999 | 985 | 988 | -12 | -1.2 | 13,700 |
| 3/28 | 1,013 | 1,014 | 983 | 1,000 | -14 | -1.4 | 20,700 |
| 3/27 | 1,020 | 1,050 | 1,013 | 1,014 | -6 | -0.6 | 28,500 |
| 3/26 | 1,084 | 1,094 | 1,020 | 1,020 | -52 | -4.9 | 51,400 |
| 3/25 | 1,195 | 1,195 | 1,072 | 1,072 | -63 | -5.6 | 114,300 |
| 3/22 | 1,162 | 1,227 | 1,101 | 1,135 | -33 | -2.8 | 162,600 |
| 3/21 | 1,411 | 1,417 | 1,167 | 1,168 | -183 | -13.6 | 597,300 |
| 3/19 | 1,067 | 1,351 | 1,067 | 1,351 | +300 | +28.5 | 714,300 |
| 3/18 | 1,051 | 1,051 | 1,051 | 1,051 | +150 | +16.7 | 9,200 |
| 3/15 | 907 | 914 | 901 | 901 | -9 | -1.0 | 14,600 |
| 3/14 | 911 | 926 | 903 | 910 | -2 | -0.2 | 9,200 |
| 3/13 | 949 | 949 | 906 | 912 | -28 | -3.0 | 8,400 |
| 3/12 | 906 | 948 | 906 | 940 | +34 | +3.8 | 6,700 |
▶︎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