4425東証G貸借
業種 情報・通信業
Ｋｕｄａｎ 株価時系列データ
PTS
2,119
円
(23:45)
株価は20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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,998 | 2,118 | 1,967 | 2,103 | +130 | +6.6 | 1,311,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 3/11 | 1,800 | -6.2 | 1,866 | 388,600 | 398,400 | 482,700 | 1.21 |
| 3/4 | 1,919 | -1.1 | 2,002 | 618,200 | 396,500 | 478,100 | 1.21 |
| 2/25 | 1,941 | -4.2 | 1,887 | 541,100 | 405,200 | 447,300 | 1.10 |
| 2/18 | 2,027 | -9.3 | 2,104 | 514,300 | 425,500 | 468,300 | 1.10 |
| 2/10 | 2,235 | -5.0 | 2,230 | 369,500 | 419,300 | 460,900 | 1.10 |
| 2/4 | 2,353 | +24.5 | 2,269 | 1,444,800 | 418,100 | 463,100 | 1.11 |
| 1/28 | 1,890 | -13.5 | 2,019 | 782,800 | 394,100 | 478,000 | 1.21 |
| 1/21 | 2,184 | -5.6 | 2,199 | 1,019,600 | 386,900 | 547,700 | 1.42 |
| 1/14 | 2,313 | -18.0 | 2,456 | 1,388,400 | 332,000 | 595,000 | 1.79 |
| 1/7 | 2,820 | -4.0 | 2,977 | 1,572,600 | 274,400 | 640,900 | 2.34 |
| 12/30 | 2,937 | -2.3 | 2,943 | 674,800 | 310,800 | 536,400 | 1.73 |
| 12/24 | 3,005 | -0.3 | 3,064 | 938,000 | 318,700 | 514,100 | 1.61 |
| 12/17 | 3,015 | -17.4 | 3,544 | 1,683,800 | 364,000 | 552,400 | 1.52 |
| 12/10 | 3,650 | -1.2 | 3,674 | 1,022,100 | 381,700 | 495,500 | 1.30 |
| 12/3 | 3,695 | -13.0 | 3,937 | 1,531,500 | 341,900 | 479,500 | 1.40 |
| 11/26 | 4,245 | +8.2 | 3,903 | 1,265,800 | 236,300 | 478,300 | 2.02 |
| 11/19 | 3,925 | +32.2 | 3,872 | 2,033,400 | 216,200 | 449,800 | 2.08 |
| 11/12 | 2,970 | +0.4 | 2,853 | 343,900 | 207,300 | 419,400 | 2.02 |
| 11/5 | 2,958 | +0.2 | 3,003 | 186,000 | 123,700 | 420,200 | 3.40 |
| 10/29 | 2,953 | -3.2 | 2,973 | 312,400 | 94,000 | 420,400 | 4.47 |
| 10/22 | 3,050 | -4.8 | 3,088 | 283,900 | 43,800 | 424,100 | 9.68 |
| 10/15 | 3,205 | -5.6 | 3,240 | 202,700 | 100 | 445,300 | 4,453.00 |
| 10/8 | 3,395 | -3.7 | 3,419 | 292,400 | 0 | 450,800 | ー |
| 10/1 | 3,525 | +1.6 | 3,618 | 301,200 | 0 | 465,400 | ー |
| 9/24 | 3,470 | -2.1 | 3,377 | 155,600 | 100 | 477,400 | 4,774.00 |
| 9/17 | 3,545 | -2.3 | 3,522 | 273,700 | 1,500 | 494,200 | 329.47 |
| 9/10 | 3,630 | +1.8 | 3,592 | 336,800 | 1,500 | 489,800 | 326.53 |
| 9/3 | 3,565 | +4.4 | 3,691 | 557,100 | 100 | 486,300 | 4,863.00 |
| 8/27 | 3,415 | +9.5 | 3,321 | 253,500 | 0 | 457,200 | ー |
| 8/20 | 3,120 | -1.9 | 3,239 | 392,000 | 0 | 462,400 | ー |
▶︎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