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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,452 | 1,659 | 1,430 | 1,507 | +37 | +2.5 | 825,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,569 | 1,590 | 1,460 | 1,470 | -109 | -6.9 | 303,100 |
| 11/8 | 1,527 | 1,616 | 1,527 | 1,579 | +52 | +3.4 | 196,900 |
| 11/1 | 1,436 | 1,579 | 1,436 | 1,527 | +91 | +6.3 | 272,000 |
| 10/25 | 1,508 | 1,563 | 1,426 | 1,436 | -85 | -5.6 | 319,300 |
| 10/18 | 1,590 | 1,599 | 1,500 | 1,521 | -60 | -3.8 | 309,900 |
| 10/11 | 1,640 | 1,654 | 1,564 | 1,581 | -28 | -1.7 | 242,700 |
| 10/4 | 1,657 | 1,700 | 1,578 | 1,609 | -80 | -4.7 | 336,100 |
| 9/27 | 1,643 | 1,718 | 1,605 | 1,689 | +46 | +2.8 | 360,800 |
| 9/20 | 1,555 | 1,665 | 1,501 | 1,643 | +93 | +6.0 | 426,000 |
| 9/13 | 1,439 | 1,588 | 1,428 | 1,550 | +41 | +2.7 | 443,500 |
| 9/6 | 1,734 | 1,751 | 1,496 | 1,509 | -191 | -11.2 | 801,400 |
| 8/30 | 1,685 | 1,746 | 1,630 | 1,700 | +1 | +0.1 | 684,000 |
| 8/23 | 1,709 | 1,784 | 1,660 | 1,699 | +3 | +0.2 | 711,200 |
| 8/16 | 1,623 | 1,763 | 1,611 | 1,696 | +65 | +4.0 | 1,161,800 |
| 8/9 | 1,496 | 1,688 | 1,300 | 1,631 | -25 | -1.5 | 1,910,300 |
| 8/2 | 1,849 | 1,868 | 1,640 | 1,656 | -153 | -8.5 | 1,752,900 |
| 7/26 | 1,874 | 1,925 | 1,742 | 1,809 | -90 | -4.7 | 2,396,100 |
| 7/19 | 1,969 | 2,035 | 1,899 | 1,899 | -54 | -2.8 | 1,365,100 |
| 7/12 | 2,102 | 2,118 | 1,912 | 1,953 | -139 | -6.6 | 1,176,700 |
| 7/5 | 1,998 | 2,224 | 1,967 | 2,092 | +119 | +6.0 | 2,233,700 |
| 6/28 | 2,010 | 2,111 | 1,930 | 1,973 | -57 | -2.8 | 2,427,200 |
| 6/21 | 2,230 | 2,326 | 2,026 | 2,030 | -234 | -10.3 | 1,507,800 |
| 6/14 | 2,380 | 2,570 | 2,230 | 2,264 | -159 | -6.6 | 2,894,400 |
| 6/7 | 3,005 | 3,135 | 2,344 | 2,423 | -597 | -19.8 | 7,962,700 |
| 5/31 | 2,641 | 3,215 | 2,405 | 3,020 | +307 | +11.3 | 16,881,600 |
| 5/24 | 2,088 | 3,290 | 2,076 | 2,713 | +586 | +27.6 | 17,838,900 |
| 5/17 | 1,875 | 2,310 | 1,768 | 2,127 | +212 | +11.1 | 5,893,400 |
| 5/10 | 1,682 | 1,960 | 1,656 | 1,915 | +283 | +17.3 | 2,199,400 |
| 5/2 | 1,727 | 1,833 | 1,620 | 1,632 | -59 | -3.5 | 1,180,700 |
| 4/26 | 1,850 | 1,910 | 1,670 | 1,691 | -148 | -8.1 | 1,567,500 |
▶︎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
