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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,517 | 1,693 | 1,503 | 1,577 | +47 | +3.1 | 327,000 |
| 9/15 | 1,593 | 1,633 | 1,519 | 1,530 | -69 | -4.3 | 228,600 |
| 9/8 | 1,628 | 1,667 | 1,590 | 1,599 | -29 | -1.8 | 174,700 |
| 9/1 | 1,673 | 1,691 | 1,605 | 1,628 | -42 | -2.5 | 191,800 |
| 8/25 | 1,536 | 1,733 | 1,536 | 1,670 | +121 | +7.8 | 244,800 |
| 8/18 | 1,750 | 1,776 | 1,496 | 1,549 | -218 | -12.3 | 855,700 |
| 8/10 | 1,820 | 1,880 | 1,751 | 1,767 | -65 | -3.6 | 244,800 |
| 8/4 | 1,925 | 1,953 | 1,822 | 1,832 | -73 | -3.8 | 193,100 |
| 7/28 | 1,975 | 2,017 | 1,868 | 1,905 | -50 | -2.6 | 258,400 |
| 7/21 | 2,011 | 2,020 | 1,955 | 1,955 | -55 | -2.7 | 134,200 |
| 7/14 | 2,025 | 2,065 | 1,985 | 2,010 | -23 | -1.1 | 165,400 |
| 7/7 | 2,043 | 2,073 | 1,947 | 2,033 | -7 | -0.3 | 197,500 |
| 6/30 | 2,040 | 2,088 | 1,985 | 2,040 | -13 | -0.6 | 188,100 |
| 6/23 | 2,099 | 2,190 | 2,026 | 2,053 | -10 | -0.5 | 464,700 |
| 6/16 | 1,931 | 2,141 | 1,915 | 2,063 | +130 | +6.7 | 521,300 |
| 6/9 | 2,025 | 2,060 | 1,928 | 1,933 | -54 | -2.7 | 302,100 |
| 6/2 | 1,891 | 2,003 | 1,858 | 1,987 | +136 | +7.4 | 336,300 |
| 5/26 | 2,010 | 2,052 | 1,835 | 1,851 | -163 | -8.1 | 559,700 |
| 5/19 | 1,950 | 2,163 | 1,908 | 2,014 | +34 | +1.7 | 841,600 |
| 5/12 | 2,000 | 2,066 | 1,956 | 1,980 | -36 | -1.8 | 241,100 |
| 5/2 | 2,017 | 2,047 | 2,006 | 2,016 | 0 | 0.0 | 98,200 |
| 4/28 | 2,046 | 2,097 | 1,980 | 2,016 | -42 | -2.0 | 236,700 |
| 4/21 | 2,210 | 2,218 | 2,026 | 2,058 | -172 | -7.7 | 337,700 |
| 4/14 | 1,994 | 2,255 | 1,925 | 2,230 | +245 | +12.3 | 709,000 |
| 4/7 | 2,237 | 2,257 | 1,955 | 1,985 | -252 | -11.3 | 841,200 |
| 3/31 | 2,540 | 2,572 | 2,217 | 2,237 | -299 | -11.8 | 548,600 |
| 3/24 | 2,615 | 2,619 | 2,352 | 2,536 | -148 | -5.5 | 590,700 |
| 3/17 | 2,521 | 2,698 | 2,375 | 2,684 | +83 | +3.2 | 724,400 |
| 3/10 | 2,840 | 2,914 | 2,601 | 2,601 | -217 | -7.7 | 698,000 |
| 3/3 | 2,800 | 3,140 | 2,789 | 2,818 | 0 | 0.0 | 1,437,600 |
▶︎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
