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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,752 | 2,785 | 2,489 | 2,496 | -226 | -8.3 | 1,640,600 |
| 5/28 | 2,901 | 3,050 | 2,690 | 2,722 | -178 | -6.1 | 3,519,400 |
| 5/27 | 2,641 | 3,215 | 2,405 | 2,900 | +187 | +6.9 | 5,327,400 |
| 5/24 | 2,690 | 2,990 | 2,618 | 2,713 | +1 | +0.0 | 5,791,400 |
| 5/23 | 3,280 | 3,290 | 2,701 | 2,712 | -398 | -12.8 | 3,632,200 |
| 5/22 | 2,655 | 3,110 | 2,562 | 3,110 | +504 | +19.3 | 2,660,600 |
| 5/21 | 2,800 | 2,800 | 2,492 | 2,606 | -21 | -0.8 | 2,841,700 |
| 5/20 | 2,088 | 2,627 | 2,076 | 2,627 | +500 | +23.5 | 2,913,000 |
| 5/17 | 2,243 | 2,290 | 2,100 | 2,127 | -66 | -3.0 | 1,019,000 |
| 5/16 | 2,090 | 2,310 | 1,963 | 2,193 | +269 | +14.0 | 3,459,100 |
| 5/15 | 1,973 | 2,018 | 1,912 | 1,924 | -77 | -3.9 | 379,500 |
| 5/14 | 1,900 | 2,036 | 1,875 | 2,001 | +71 | +3.7 | 506,300 |
| 5/13 | 1,875 | 1,930 | 1,768 | 1,930 | +15 | +0.8 | 529,500 |
| 5/10 | 1,786 | 1,960 | 1,732 | 1,915 | +130 | +7.3 | 870,900 |
| 5/9 | 1,674 | 1,810 | 1,661 | 1,785 | +77 | +4.5 | 694,800 |
| 5/8 | 1,656 | 1,766 | 1,656 | 1,708 | +12 | +0.7 | 338,000 |
| 5/7 | 1,682 | 1,738 | 1,668 | 1,696 | +64 | +3.9 | 295,700 |
| 5/2 | 1,690 | 1,694 | 1,620 | 1,632 | -38 | -2.3 | 235,800 |
| 5/1 | 1,713 | 1,722 | 1,623 | 1,670 | -76 | -4.4 | 431,000 |
| 4/30 | 1,727 | 1,833 | 1,713 | 1,746 | +55 | +3.3 | 513,900 |
| 4/26 | 1,691 | 1,724 | 1,670 | 1,691 | -10 | -0.6 | 231,100 |
| 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 |
▶︎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
