4425東証G貸借
業種 情報・通信業
Ｋｕｄａｎ 株価時系列データ
PTS
2,080.4
円
(09:08)
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) |
|---|---|---|---|---|---|---|---|
| 7/8 | 2,102 | 2,118 | 2,065 | 2,090 | -2 | -0.1 | 50,600 |
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 |
|---|---|---|---|---|---|---|---|
| 1/22 | 3,105 | +4.3 | 3,050 | 279,100 | 0 | 419,000 | ー |
| 1/15 | 2,977 | +5.8 | 2,998 | 315,500 | 0 | 456,100 | ー |
| 1/8 | 2,814 | -1.1 | 2,819 | 233,500 | 0 | 453,800 | ー |
| 12/30 | 2,845 | -3.7 | 2,781 | 279,000 | 0 | 471,500 | ー |
| 12/25 | 2,955 | +1.9 | 2,745 | 605,800 | 2,100 | 464,500 | 221.19 |
| 12/18 | 2,900 | -4.8 | 2,942 | 394,900 | 7,000 | 493,900 | 70.56 |
| 12/11 | 3,045 | -6.9 | 3,094 | 278,300 | 7,000 | 489,100 | 69.87 |
| 12/4 | 3,270 | +3.5 | 3,256 | 260,800 | 7,000 | 499,000 | 71.29 |
| 11/27 | 3,160 | +2.4 | 3,162 | 214,300 | 15,700 | 508,200 | 32.37 |
| 11/20 | 3,085 | -8.2 | 3,100 | 540,200 | 15,800 | 501,400 | 31.73 |
| 11/13 | 3,360 | -10.9 | 3,306 | 759,600 | 10,900 | 485,900 | 44.58 |
| 11/6 | 3,770 | +5.2 | 3,783 | 253,300 | 11,400 | 507,000 | 44.47 |
| 10/30 | 3,585 | -7.7 | 3,719 | 333,500 | 16,100 | 519,100 | 32.24 |
| 10/23 | 3,885 | -2.1 | 3,998 | 495,800 | 14,300 | 545,500 | 38.15 |
| 10/16 | 3,970 | -13.2 | 4,287 | 642,000 | 10,000 | 570,100 | 57.01 |
| 10/9 | 4,575 | +7.0 | 4,512 | 561,200 | 7,600 | 544,300 | 71.62 |
| 10/2 | 4,275 | -3.8 | 4,286 | 527,200 | 10,200 | 538,500 | 52.79 |
| 9/25 | 4,445 | -6.6 | 4,601 | 830,400 | 10,200 | 550,500 | 53.97 |
| 9/18 | 4,760 | +18.0 | 4,417 | 741,400 | 10,200 | 510,500 | 50.05 |
| 9/11 | 4,035 | +2.3 | 4,061 | 707,300 | 10,200 | 526,900 | 51.66 |
| 9/4 | 3,945 | +6.9 | 3,883 | 859,100 | 7,000 | 496,600 | 70.94 |
| 8/28 | 3,690 | -0.8 | 3,883 | 1,203,800 | 9,000 | 495,300 | 55.03 |
| 8/21 | 3,720 | +1.5 | 3,698 | 1,072,400 | 8,600 | 462,800 | 53.81 |
| 8/14 | 3,665 | -13.4 | 3,671 | 840,500 | 8,600 | 432,900 | 50.34 |
| 8/7 | 4,230 | +1.9 | 4,238 | 381,100 | 8,900 | 423,300 | 47.56 |
| 7/31 | 4,150 | -15.4 | 4,384 | 489,400 | 10,300 | 427,800 | 41.53 |
| 7/22 | 4,905 | -1.1 | 4,830 | 230,600 | 7,900 | 434,500 | 55.00 |
| 7/17 | 4,960 | -4.3 | 5,107 | 241,500 | 9,000 | 428,000 | 47.56 |
| 7/10 | 5,180 | +0.6 | 5,311 | 398,000 | 7,600 | 419,000 | 55.13 |
| 7/3 | 5,150 | -3.9 | 5,130 | 505,700 | 6,600 | 433,000 | 65.61 |
▶︎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