4425東証G貸借
業種 情報・通信業
Ｋｕｄａｎ 株価時系列データ
PTS
1,370
円
(20:30)
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,415 | 1,435 | 1,361 | 1,371 | -49 | -3.5 | 127,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,401 | 1,435 | 1,377 | 1,434 | +23 | +1.6 | 38,600 |
| 10/19 | 1,388 | 1,418 | 1,388 | 1,411 | -12 | -0.8 | 25,600 |
| 10/18 | 1,420 | 1,448 | 1,396 | 1,423 | +18 | +1.3 | 34,400 |
| 10/17 | 1,395 | 1,435 | 1,378 | 1,405 | +33 | +2.4 | 46,200 |
| 10/16 | 1,364 | 1,396 | 1,346 | 1,372 | -13 | -0.9 | 46,800 |
| 10/13 | 1,425 | 1,443 | 1,362 | 1,385 | -52 | -3.6 | 92,300 |
| 10/12 | 1,415 | 1,438 | 1,411 | 1,437 | +23 | +1.6 | 29,400 |
| 10/11 | 1,443 | 1,455 | 1,409 | 1,414 | -37 | -2.6 | 33,400 |
| 10/10 | 1,427 | 1,469 | 1,427 | 1,451 | +29 | +2.0 | 56,900 |
| 10/6 | 1,415 | 1,427 | 1,376 | 1,422 | +7 | +0.5 | 51,600 |
| 10/5 | 1,397 | 1,439 | 1,397 | 1,415 | +20 | +1.4 | 41,600 |
| 10/4 | 1,389 | 1,443 | 1,389 | 1,395 | -38 | -2.7 | 104,100 |
| 10/3 | 1,500 | 1,540 | 1,432 | 1,433 | -71 | -4.7 | 137,800 |
| 10/2 | 1,560 | 1,563 | 1,502 | 1,504 | -50 | -3.2 | 201,400 |
| 9/29 | 1,547 | 1,589 | 1,547 | 1,554 | +6 | +0.4 | 38,500 |
| 9/28 | 1,507 | 1,555 | 1,507 | 1,548 | +25 | +1.6 | 23,400 |
| 9/27 | 1,505 | 1,537 | 1,502 | 1,523 | +16 | +1.1 | 39,600 |
| 9/26 | 1,551 | 1,553 | 1,506 | 1,507 | -45 | -2.9 | 40,400 |
| 9/25 | 1,586 | 1,591 | 1,546 | 1,552 | -25 | -1.6 | 42,700 |
| 9/22 | 1,568 | 1,607 | 1,549 | 1,577 | -8 | -0.5 | 53,100 |
| 9/21 | 1,678 | 1,693 | 1,584 | 1,585 | +65 | +4.3 | 211,700 |
| 9/20 | 1,504 | 1,536 | 1,503 | 1,520 | +12 | +0.8 | 22,700 |
| 9/19 | 1,517 | 1,545 | 1,504 | 1,508 | -22 | -1.4 | 39,500 |
| 9/15 | 1,558 | 1,583 | 1,519 | 1,530 | -35 | -2.2 | 76,600 |
| 9/14 | 1,588 | 1,598 | 1,552 | 1,565 | -24 | -1.5 | 53,200 |
| 9/13 | 1,583 | 1,600 | 1,580 | 1,589 | -1 | -0.1 | 14,300 |
| 9/12 | 1,594 | 1,633 | 1,580 | 1,590 | -8 | -0.5 | 51,300 |
| 9/11 | 1,593 | 1,608 | 1,589 | 1,598 | -1 | -0.1 | 33,200 |
| 9/8 | 1,607 | 1,627 | 1,590 | 1,599 | -48 | -2.9 | 42,800 |
| 9/7 | 1,616 | 1,655 | 1,605 | 1,647 | +16 | +1.0 | 47,100 |
▶︎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
