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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 2,746 | 3,050 | 2,710 | 2,818 | +53 | +1.9 | 795,800 |
| 2/17 | 2,757 | 2,897 | 2,683 | 2,765 | -42 | -1.5 | 419,100 |
| 2/10 | 2,868 | 2,955 | 2,778 | 2,807 | -86 | -3.0 | 307,900 |
| 2/3 | 3,000 | 3,010 | 2,830 | 2,893 | -112 | -3.7 | 459,300 |
| 1/27 | 2,892 | 3,225 | 2,793 | 3,005 | +133 | +4.6 | 1,113,900 |
| 1/20 | 2,685 | 3,010 | 2,663 | 2,872 | +174 | +6.5 | 681,700 |
| 1/13 | 2,695 | 2,789 | 2,655 | 2,698 | +43 | +1.6 | 329,200 |
| 1/6 | 2,633 | 2,728 | 2,588 | 2,655 | -5 | -0.2 | 226,300 |
| 12/30 | 2,525 | 2,686 | 2,490 | 2,660 | +128 | +5.1 | 465,700 |
| 12/23 | 2,825 | 2,884 | 2,464 | 2,532 | -332 | -11.6 | 978,400 |
| 12/16 | 3,010 | 3,020 | 2,852 | 2,864 | -216 | -7.0 | 506,500 |
| 12/9 | 2,985 | 3,125 | 2,840 | 3,080 | +86 | +2.9 | 601,200 |
| 12/2 | 3,065 | 3,125 | 2,900 | 2,994 | -141 | -4.5 | 683,300 |
| 11/25 | 2,840 | 3,320 | 2,754 | 3,135 | +295 | +10.4 | 1,244,800 |
| 11/18 | 3,210 | 3,320 | 2,840 | 2,840 | -395 | -12.2 | 1,192,100 |
| 11/11 | 3,195 | 3,445 | 3,140 | 3,235 | +35 | +1.1 | 809,500 |
| 11/4 | 3,195 | 3,335 | 3,105 | 3,200 | -25 | -0.8 | 883,900 |
| 10/28 | 2,861 | 3,385 | 2,802 | 3,225 | +388 | +13.7 | 2,621,700 |
| 10/21 | 2,763 | 2,972 | 2,613 | 2,837 | +87 | +3.2 | 2,528,000 |
| 10/14 | 2,296 | 2,750 | 2,240 | 2,750 | +420 | +18.0 | 161,800 |
| 10/7 | 2,233 | 2,393 | 2,180 | 2,330 | +77 | +3.4 | 291,400 |
| 9/30 | 2,255 | 2,317 | 2,173 | 2,253 | -52 | -2.3 | 214,800 |
| 9/22 | 2,460 | 2,482 | 2,261 | 2,305 | -135 | -5.5 | 154,200 |
| 9/16 | 2,538 | 2,643 | 2,391 | 2,440 | -48 | -1.9 | 403,200 |
| 9/9 | 2,490 | 2,545 | 2,311 | 2,488 | -2 | -0.1 | 460,700 |
| 9/2 | 2,721 | 2,783 | 2,443 | 2,490 | -369 | -12.9 | 514,800 |
| 8/26 | 3,130 | 3,180 | 2,850 | 2,859 | -341 | -10.7 | 724,600 |
| 8/19 | 2,643 | 3,530 | 2,610 | 3,200 | +599 | +23.0 | 2,368,600 |
| 8/12 | 2,580 | 2,614 | 2,502 | 2,601 | -12 | -0.5 | 202,600 |
| 8/5 | 2,600 | 2,740 | 2,534 | 2,613 | -18 | -0.7 | 431,300 |
▶︎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
