！決算発表予定日 2024/05/15
4425東証G貸借
業種 情報・通信業
Ｋｕｄａｎ 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,682 | 1,738 | 1,668 | 1,696 | +64 | +3.9 | 295,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 2,018 | 2,165 | 1,691 | 1,839 | -279 | -13.2 | 5,270,600 |
| 4/12 | 2,344 | 2,715 | 2,085 | 2,118 | -287 | -11.9 | 4,519,300 |
| 4/5 | 2,330 | 2,593 | 2,064 | 2,405 | +91 | +3.9 | 3,746,800 |
| 3/29 | 2,458 | 2,670 | 2,283 | 2,314 | -191 | -7.6 | 3,032,400 |
| 3/22 | 2,430 | 3,195 | 2,384 | 2,505 | +124 | +5.2 | 8,747,500 |
| 3/15 | 2,173 | 3,405 | 2,173 | 2,381 | -292 | -10.9 | 32,314,800 |
| 3/8 | 1,192 | 2,673 | 1,081 | 2,673 | +1,492 | +126.3 | 2,717,300 |
| 3/1 | 927 | 1,269 | 922 | 1,181 | +239 | +25.4 | 6,692,200 |
| 2/22 | 868 | 1,139 | 848 | 942 | +88 | +10.3 | 9,313,900 |
| 2/16 | 848 | 871 | 802 | 854 | +12 | +1.4 | 1,700,500 |
| 2/9 | 852 | 891 | 840 | 842 | -38 | -4.3 | 678,400 |
| 2/2 | 935 | 944 | 874 | 880 | -62 | -6.6 | 686,500 |
| 1/26 | 965 | 1,016 | 922 | 942 | -10 | -1.1 | 1,492,600 |
| 1/19 | 1,042 | 1,075 | 948 | 952 | -90 | -8.6 | 784,600 |
| 1/12 | 1,059 | 1,220 | 1,031 | 1,042 | -12 | -1.1 | 1,515,200 |
| 1/5 | 1,119 | 1,128 | 1,050 | 1,054 | -95 | -8.3 | 264,100 |
| 12/29 | 1,009 | 1,195 | 993 | 1,149 | +137 | +13.5 | 720,800 |
| 12/22 | 1,186 | 1,202 | 1,009 | 1,012 | -171 | -14.5 | 912,100 |
| 12/15 | 1,226 | 1,263 | 1,157 | 1,183 | -42 | -3.4 | 314,200 |
| 12/8 | 1,320 | 1,326 | 1,201 | 1,225 | -95 | -7.2 | 353,800 |
| 12/1 | 1,346 | 1,358 | 1,260 | 1,320 | -39 | -2.9 | 347,400 |
| 11/24 | 1,384 | 1,446 | 1,344 | 1,359 | -39 | -2.8 | 224,300 |
| 11/17 | 1,478 | 1,498 | 1,351 | 1,398 | -84 | -5.7 | 318,800 |
| 11/10 | 1,532 | 1,569 | 1,465 | 1,482 | -37 | -2.4 | 211,800 |
| 11/2 | 1,451 | 1,526 | 1,437 | 1,519 | +69 | +4.8 | 229,800 |
| 10/27 | 1,417 | 1,463 | 1,353 | 1,450 | +16 | +1.1 | 203,400 |
| 10/20 | 1,364 | 1,448 | 1,346 | 1,434 | +49 | +3.5 | 191,600 |
| 10/13 | 1,427 | 1,469 | 1,362 | 1,385 | -37 | -2.6 | 212,000 |
▶︎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