！決算発表予定日 2024/05/15
4425東証G貸借
業種 情報・通信業
Ｋｕｄａｎ 株価時系列データ
PTS
1,662.1
円
取引時間外
(23:39)
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 |
|---|---|
| 3,405 (24/03/13) | 802 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,405 (24/03/13) | 802 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,691 | 1,724 | 1,670 | 1,691 | -10 | -0.6 | 231,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,744 | 1,758 | 1,689 | 1,701 | -54 | -3.1 | 255,600 |
| 4/24 | 1,798 | 1,807 | 1,734 | 1,755 | -16 | -0.9 | 382,600 |
| 4/23 | 1,900 | 1,908 | 1,771 | 1,771 | -112 | -6.0 | 328,600 |
| 4/22 | 1,850 | 1,910 | 1,818 | 1,883 | +44 | +2.4 | 369,600 |
| 4/19 | 1,830 | 1,890 | 1,778 | 1,839 | +22 | +1.2 | 649,600 |
| 4/18 | 1,773 | 1,863 | 1,742 | 1,817 | +33 | +1.9 | 659,200 |
| 4/17 | 1,966 | 1,975 | 1,691 | 1,784 | -189 | -9.6 | 1,474,200 |
| 4/16 | 1,955 | 2,165 | 1,930 | 1,973 | -12 | -0.6 | 1,578,000 |
| 4/15 | 2,018 | 2,055 | 1,883 | 1,985 | -133 | -6.3 | 909,600 |
| 4/12 | 2,215 | 2,275 | 2,085 | 2,118 | -141 | -6.2 | 851,700 |
| 4/11 | 2,350 | 2,370 | 2,182 | 2,259 | -162 | -6.7 | 789,800 |
| 4/10 | 2,453 | 2,499 | 2,389 | 2,421 | -95 | -3.8 | 551,700 |
| 4/9 | 2,584 | 2,715 | 2,476 | 2,516 | -114 | -4.3 | 1,063,600 |
| 4/8 | 2,344 | 2,694 | 2,323 | 2,630 | +225 | +9.4 | 1,262,500 |
| 4/5 | 2,177 | 2,443 | 2,130 | 2,405 | +275 | +12.9 | 1,416,800 |
| 4/4 | 2,280 | 2,280 | 2,064 | 2,130 | -100 | -4.5 | 468,800 |
| 4/3 | 2,472 | 2,472 | 2,150 | 2,230 | -255 | -10.3 | 710,500 |
| 4/2 | 2,483 | 2,593 | 2,394 | 2,485 | +52 | +2.1 | 769,700 |
| 4/1 | 2,330 | 2,451 | 2,298 | 2,433 | +119 | +5.1 | 381,000 |
| 3/29 | 2,358 | 2,424 | 2,283 | 2,314 | -54 | -2.3 | 328,600 |
| 3/28 | 2,429 | 2,555 | 2,360 | 2,368 | -37 | -1.5 | 639,000 |
| 3/27 | 2,309 | 2,670 | 2,308 | 2,405 | +79 | +3.4 | 1,194,900 |
| 3/26 | 2,400 | 2,432 | 2,305 | 2,326 | -87 | -3.6 | 417,700 |
| 3/25 | 2,458 | 2,537 | 2,390 | 2,413 | -92 | -3.7 | 452,200 |
| 3/22 | 2,530 | 2,570 | 2,457 | 2,505 | -175 | -6.5 | 668,500 |
| 3/21 | 2,900 | 2,947 | 2,667 | 2,680 | -80 | -2.9 | 1,668,200 |
| 3/19 | 2,905 | 3,195 | 2,619 | 2,760 | -121 | -4.2 | 3,139,600 |
| 3/18 | 2,430 | 2,881 | 2,384 | 2,881 | +500 | +21.0 | 3,271,200 |
| 3/15 | 2,470 | 2,690 | 2,178 | 2,381 | -289 | -10.8 | 2,832,100 |
| 3/14 | 3,160 | 3,300 | 2,670 | 2,670 | -700 | -20.8 | 3,546,000 |
▶︎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