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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,693 | 1,716 | 1,660 | 1,699 | -1 | -0.1 | 97,800 |
| 8/22 | 1,760 | 1,784 | 1,691 | 1,700 | -32 | -1.9 | 181,000 |
| 8/21 | 1,755 | 1,778 | 1,715 | 1,732 | -20 | -1.1 | 174,000 |
| 8/20 | 1,711 | 1,772 | 1,696 | 1,752 | +76 | +4.5 | 147,400 |
| 8/19 | 1,709 | 1,735 | 1,676 | 1,676 | -20 | -1.2 | 111,000 |
| 8/16 | 1,675 | 1,717 | 1,611 | 1,696 | +17 | +1.0 | 325,600 |
| 8/15 | 1,650 | 1,763 | 1,629 | 1,679 | -41 | -2.4 | 473,800 |
| 8/14 | 1,693 | 1,748 | 1,671 | 1,720 | +11 | +0.6 | 219,800 |
| 8/13 | 1,623 | 1,710 | 1,619 | 1,709 | +78 | +4.8 | 142,600 |
| 8/9 | 1,623 | 1,639 | 1,581 | 1,631 | +21 | +1.3 | 157,200 |
| 8/8 | 1,625 | 1,678 | 1,591 | 1,610 | -33 | -2.0 | 156,200 |
| 8/7 | 1,531 | 1,688 | 1,531 | 1,643 | +72 | +4.6 | 254,700 |
| 8/6 | 1,450 | 1,579 | 1,441 | 1,571 | +207 | +15.2 | 395,600 |
| 8/5 | 1,496 | 1,564 | 1,300 | 1,364 | -292 | -17.6 | 946,600 |
| 8/2 | 1,667 | 1,704 | 1,640 | 1,656 | -91 | -5.2 | 371,100 |
| 8/1 | 1,810 | 1,823 | 1,670 | 1,747 | -87 | -4.7 | 403,700 |
| 7/31 | 1,789 | 1,835 | 1,743 | 1,834 | +8 | +0.4 | 436,500 |
| 7/30 | 1,851 | 1,868 | 1,760 | 1,826 | -12 | -0.7 | 357,000 |
| 7/29 | 1,849 | 1,854 | 1,805 | 1,838 | +29 | +1.6 | 184,600 |
| 7/26 | 1,890 | 1,895 | 1,764 | 1,809 | -42 | -2.3 | 404,200 |
| 7/25 | 1,783 | 1,925 | 1,765 | 1,851 | +3 | +0.2 | 641,200 |
| 7/24 | 1,831 | 1,919 | 1,830 | 1,848 | +38 | +2.1 | 403,300 |
| 7/23 | 1,765 | 1,850 | 1,761 | 1,810 | +63 | +3.6 | 451,100 |
| 7/22 | 1,874 | 1,874 | 1,742 | 1,747 | -152 | -8.0 | 496,300 |
| 7/19 | 1,936 | 1,948 | 1,899 | 1,899 | -51 | -2.6 | 290,700 |
| 7/18 | 1,980 | 2,035 | 1,944 | 1,950 | -45 | -2.3 | 545,400 |
| 7/17 | 1,984 | 2,024 | 1,961 | 1,995 | +34 | +1.7 | 310,000 |
| 7/16 | 1,969 | 1,977 | 1,939 | 1,961 | +8 | +0.4 | 219,000 |
| 7/12 | 1,948 | 1,982 | 1,932 | 1,953 | -8 | -0.4 | 231,900 |
| 7/11 | 1,965 | 1,984 | 1,912 | 1,961 | +8 | +0.4 | 195,600 |
▶︎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
