4425東証G貸借
業種 情報・通信業
Ｋｕｄａｎ 株価時系列データ
PTS
1,370
円
(20:30)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,508 | 1,538 | 1,361 | 1,371 | -136 | -9.0 | 500,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 8,100 | 9,220 | 8,040 | 9,130 | +1,110 | +13.8 | 502,800 |
| 9/13 | 8,330 | 8,530 | 8,010 | 8,020 | -310 | -3.7 | 240,500 |
| 9/6 | 8,800 | 8,900 | 8,200 | 8,330 | -470 | -5.3 | 379,800 |
| 8/30 | 9,000 | 9,280 | 8,770 | 8,800 | -420 | -4.6 | 363,400 |
| 8/23 | 10,660 | 10,780 | 9,160 | 9,220 | -1,360 | -12.9 | 701,800 |
| 8/16 | 9,700 | 11,460 | 9,680 | 10,580 | +1,580 | +17.6 | 1,132,300 |
| 8/9 | 9,470 | 9,560 | 8,590 | 9,000 | -590 | -6.2 | 441,000 |
| 8/2 | 9,510 | 10,810 | 9,240 | 9,590 | 0 | 0.0 | 995,100 |
| 7/26 | 10,100 | 10,190 | 9,520 | 9,590 | -500 | -5.0 | 415,700 |
| 7/19 | 10,440 | 10,490 | 10,020 | 10,090 | -430 | -4.1 | 281,200 |
| 7/12 | 11,980 | 12,090 | 10,320 | 10,520 | -1,170 | -10.0 | 425,800 |
| 7/5 | 12,000 | 12,180 | 10,640 | 11,690 | -50 | -0.4 | 666,500 |
| 6/28 | 12,840 | 13,070 | 11,030 | 11,740 | -970 | -7.6 | 700,400 |
| 6/21 | 17,410 | 17,410 | 11,730 | 12,710 | -4,880 | -27.7 | 1,022,700 |
| 6/14 | 16,890 | 18,100 | 16,870 | 17,590 | +950 | +5.7 | 87,800 |
| 6/7 | 16,340 | 16,880 | 15,840 | 16,640 | -100 | -0.6 | 49,100 |
| 5/31 | 16,800 | 18,750 | 15,800 | 16,740 | +110 | +0.7 | 178,200 |
| 5/24 | 18,420 | 18,460 | 16,040 | 16,630 | -1,840 | -10.0 | 46,400 |
| 5/17 | 19,350 | 20,500 | 18,150 | 18,470 | +120 | +0.7 | 99,200 |
| 5/10 | 18,300 | 19,430 | 18,010 | 18,350 | -50 | -0.3 | 31,900 |
| 4/26 | 19,820 | 19,820 | 18,150 | 18,400 | -1,300 | -6.6 | 33,400 |
| 4/19 | 19,570 | 20,830 | 19,300 | 19,700 | -30 | -0.2 | 64,200 |
| 4/12 | 19,140 | 20,780 | 18,300 | 19,730 | +110 | +0.6 | 138,100 |
| 4/5 | 21,090 | 21,400 | 19,600 | 19,620 | -970 | -4.7 | 85,700 |
| 3/29 | 19,730 | 21,480 | 19,580 | 20,590 | +360 | +1.8 | 122,200 |
| 3/22 | 21,770 | 21,910 | 20,000 | 20,230 | -1,590 | -7.3 | 104,700 |
| 3/15 | 21,200 | 23,240 | 21,010 | 21,820 | +630 | +3.0 | 335,400 |
| 3/8 | 24,350 | 24,400 | 20,410 | 21,190 | -2,660 | -11.2 | 376,300 |
| 3/1 | 21,760 | 25,160 | 18,980 | 23,850 | ー | ー | 974,400 |
▶︎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
