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) |
|---|---|---|---|---|---|---|---|
| 1/22 | 965 | 965 | 923 | 953 | +1 | +0.1 | 165,300 |
| 1/19 | 966 | 990 | 948 | 952 | -20 | -2.1 | 162,400 |
| 1/18 | 990 | 998 | 964 | 972 | -28 | -2.8 | 174,600 |
| 1/17 | 1,029 | 1,050 | 995 | 1,000 | -41 | -3.9 | 186,100 |
| 1/16 | 1,066 | 1,075 | 1,035 | 1,041 | -7 | -0.7 | 128,000 |
| 1/15 | 1,042 | 1,058 | 1,015 | 1,048 | +6 | +0.6 | 133,500 |
| 1/12 | 1,086 | 1,101 | 1,031 | 1,042 | -58 | -5.3 | 325,500 |
| 1/11 | 1,187 | 1,220 | 1,087 | 1,100 | +30 | +2.8 | 1,082,800 |
| 1/10 | 1,061 | 1,070 | 1,046 | 1,070 | +4 | +0.4 | 47,600 |
| 1/9 | 1,059 | 1,077 | 1,042 | 1,066 | +12 | +1.1 | 59,300 |
| 1/5 | 1,111 | 1,117 | 1,050 | 1,054 | -64 | -5.7 | 178,700 |
| 1/4 | 1,119 | 1,128 | 1,085 | 1,118 | -31 | -2.7 | 85,400 |
| 12/29 | 1,193 | 1,195 | 1,138 | 1,149 | -30 | -2.5 | 117,600 |
| 12/28 | 1,149 | 1,183 | 1,111 | 1,179 | +47 | +4.2 | 111,900 |
| 12/27 | 1,052 | 1,147 | 1,052 | 1,132 | +80 | +7.6 | 173,600 |
| 12/26 | 994 | 1,072 | 994 | 1,052 | +52 | +5.2 | 209,700 |
| 12/25 | 1,009 | 1,024 | 993 | 1,000 | -12 | -1.2 | 108,000 |
| 12/22 | 1,020 | 1,036 | 1,011 | 1,012 | -15 | -1.5 | 106,000 |
| 12/21 | 1,032 | 1,042 | 1,009 | 1,027 | -24 | -2.3 | 102,400 |
| 12/20 | 1,050 | 1,087 | 1,036 | 1,051 | +8 | +0.8 | 148,200 |
| 12/19 | 1,134 | 1,155 | 1,026 | 1,043 | -151 | -12.7 | 489,200 |
| 12/18 | 1,186 | 1,202 | 1,171 | 1,194 | +11 | +0.9 | 66,300 |
| 12/15 | 1,160 | 1,197 | 1,157 | 1,183 | +21 | +1.8 | 54,400 |
| 12/14 | 1,200 | 1,233 | 1,162 | 1,162 | -33 | -2.8 | 78,500 |
| 12/13 | 1,194 | 1,210 | 1,185 | 1,195 | -13 | -1.1 | 69,600 |
| 12/12 | 1,240 | 1,243 | 1,192 | 1,208 | -40 | -3.2 | 64,900 |
| 12/11 | 1,226 | 1,263 | 1,226 | 1,248 | +23 | +1.9 | 46,800 |
| 12/8 | 1,205 | 1,232 | 1,201 | 1,225 | +7 | +0.6 | 50,800 |
| 12/7 | 1,280 | 1,281 | 1,210 | 1,218 | -82 | -6.3 | 147,800 |
| 12/6 | 1,300 | 1,317 | 1,291 | 1,300 | +2 | +0.2 | 53,500 |
▶︎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
