4425東証G貸借
業種 情報・通信業
Ｋｕｄａｎ 株価時系列データ
PTS
1,507
円
(23:39)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,519 | 1,548 | 1,488 | 1,507 | -12 | -0.8 | 91,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,595 | 1,596 | 1,564 | 1,568 | -37 | -2.3 | 55,200 |
| 10/7 | 1,640 | 1,654 | 1,594 | 1,605 | -4 | -0.3 | 59,300 |
| 10/4 | 1,622 | 1,636 | 1,600 | 1,609 | -13 | -0.8 | 53,700 |
| 10/3 | 1,605 | 1,635 | 1,600 | 1,622 | +35 | +2.2 | 37,400 |
| 10/2 | 1,596 | 1,615 | 1,578 | 1,587 | -34 | -2.1 | 68,700 |
| 10/1 | 1,637 | 1,645 | 1,605 | 1,621 | -8 | -0.5 | 69,500 |
| 9/30 | 1,657 | 1,700 | 1,621 | 1,629 | -60 | -3.6 | 106,800 |
| 9/27 | 1,686 | 1,718 | 1,671 | 1,689 | +9 | +0.5 | 85,600 |
| 9/26 | 1,662 | 1,685 | 1,628 | 1,680 | +18 | +1.1 | 86,900 |
| 9/25 | 1,613 | 1,696 | 1,610 | 1,662 | +55 | +3.4 | 103,400 |
| 9/24 | 1,643 | 1,659 | 1,605 | 1,607 | -36 | -2.2 | 84,900 |
| 9/20 | 1,633 | 1,665 | 1,603 | 1,643 | +30 | +1.9 | 114,400 |
| 9/19 | 1,571 | 1,642 | 1,560 | 1,613 | +53 | +3.4 | 176,600 |
| 9/18 | 1,570 | 1,600 | 1,540 | 1,560 | +24 | +1.6 | 62,500 |
| 9/17 | 1,555 | 1,577 | 1,501 | 1,536 | -14 | -0.9 | 72,500 |
| 9/13 | 1,557 | 1,563 | 1,525 | 1,550 | -9 | -0.6 | 59,400 |
| 9/12 | 1,502 | 1,588 | 1,490 | 1,559 | +87 | +5.9 | 118,100 |
| 9/11 | 1,535 | 1,553 | 1,454 | 1,472 | -33 | -2.2 | 117,700 |
| 9/10 | 1,500 | 1,528 | 1,472 | 1,505 | +20 | +1.4 | 59,400 |
| 9/9 | 1,439 | 1,499 | 1,428 | 1,485 | -24 | -1.6 | 88,900 |
| 9/6 | 1,534 | 1,548 | 1,496 | 1,509 | -25 | -1.6 | 85,900 |
| 9/5 | 1,567 | 1,584 | 1,520 | 1,534 | -43 | -2.7 | 150,200 |
| 9/4 | 1,656 | 1,668 | 1,574 | 1,577 | -153 | -8.8 | 266,300 |
| 9/3 | 1,720 | 1,751 | 1,710 | 1,730 | +10 | +0.6 | 88,900 |
| 9/2 | 1,734 | 1,747 | 1,698 | 1,720 | +20 | +1.2 | 210,100 |
| 8/30 | 1,650 | 1,746 | 1,639 | 1,700 | +62 | +3.8 | 264,200 |
| 8/29 | 1,651 | 1,666 | 1,630 | 1,638 | -27 | -1.6 | 85,000 |
| 8/28 | 1,701 | 1,701 | 1,630 | 1,665 | -9 | -0.5 | 144,000 |
| 8/27 | 1,698 | 1,719 | 1,673 | 1,674 | -15 | -0.9 | 100,800 |
| 8/26 | 1,685 | 1,703 | 1,633 | 1,689 | -10 | -0.6 | 90,000 |
▶︎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
