！決算発表予定日 2025/02/14
4425東証G貸借
業種 情報・通信業
Ｋｕｄａｎ 株価時系列データ
PTS
1,450
円
(18:06)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,405 (24/03/13) | 802 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,300 | 1,418 | 1,208 | 1,336 | +28 | +2.1 | 2,334,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,375 | 1,375 | 1,185 | 1,308 | -72 | -5.2 | 2,579,000 |
| 24/11 | 1,535 | 1,659 | 1,360 | 1,380 | -183 | -11.7 | 1,737,600 |
| 24/10 | 1,637 | 1,654 | 1,426 | 1,563 | -66 | -4.1 | 1,332,500 |
| 24/09 | 1,734 | 1,751 | 1,428 | 1,629 | -71 | -4.2 | 2,138,500 |
| 24/08 | 1,810 | 1,823 | 1,300 | 1,700 | -134 | -7.3 | 5,242,100 |
| 24/07 | 1,998 | 2,224 | 1,742 | 1,834 | -139 | -7.1 | 8,149,700 |
| 24/06 | 3,005 | 3,135 | 1,930 | 1,973 | -1,047 | -34.7 | 14,792,100 |
| 24/05 | 1,713 | 3,290 | 1,620 | 3,020 | +1,274 | +73.0 | 43,480,100 |
| 24/04 | 2,330 | 2,715 | 1,670 | 1,746 | -568 | -24.6 | 15,618,100 |
| 24/03 | 1,179 | 3,405 | 1,081 | 2,314 | +1,146 | +98.1 | 47,234,400 |
| 24/02 | 910 | 1,269 | 802 | 1,168 | +250 | +27.2 | 18,255,400 |
| 24/01 | 1,119 | 1,220 | 894 | 918 | -231 | -20.1 | 4,450,200 |
| 23/12 | 1,340 | 1,340 | 993 | 1,149 | -188 | -14.1 | 2,327,900 |
| 23/11 | 1,466 | 1,569 | 1,260 | 1,337 | -129 | -8.8 | 1,191,100 |
| 23/10 | 1,560 | 1,563 | 1,346 | 1,466 | -88 | -5.7 | 1,257,500 |
| 23/09 | 1,617 | 1,693 | 1,502 | 1,554 | -75 | -4.6 | 942,000 |
| 23/08 | 1,929 | 1,953 | 1,496 | 1,629 | -289 | -15.1 | 1,674,900 |
| 23/07 | 2,043 | 2,073 | 1,868 | 1,918 | -122 | -6.0 | 783,700 |
| 23/06 | 1,917 | 2,190 | 1,912 | 2,040 | +129 | +6.8 | 1,587,200 |
| 23/05 | 2,017 | 2,163 | 1,835 | 1,911 | -105 | -5.2 | 1,965,900 |
| 23/04 | 2,237 | 2,257 | 1,925 | 2,016 | -221 | -9.9 | 2,124,600 |
| 23/03 | 3,000 | 3,140 | 2,217 | 2,237 | -713 | -24.2 | 3,322,800 |
| 23/02 | 2,880 | 3,050 | 2,683 | 2,950 | +50 | +1.7 | 2,414,800 |
| 23/01 | 2,633 | 3,225 | 2,588 | 2,900 | +240 | +9.0 | 2,594,900 |
| 22/12 | 3,030 | 3,125 | 2,464 | 2,660 | -291 | -9.9 | 2,795,500 |
| 22/11 | 3,150 | 3,445 | 2,754 | 2,951 | -204 | -6.5 | 4,361,500 |
| 22/10 | 2,233 | 3,385 | 2,180 | 3,155 | +902 | +40.0 | 5,811,300 |
| 22/09 | 2,685 | 2,685 | 2,173 | 2,253 | -432 | -16.1 | 1,446,600 |
| 22/08 | 2,600 | 3,530 | 2,502 | 2,685 | +54 | +2.1 | 4,028,200 |
| 22/07 | 1,970 | 2,837 | 1,894 | 2,631 | +681 | +34.9 | 3,798,200 |
▶︎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
