4425東証G貸借
業種 情報・通信業
Ｋｕｄａｎ 株価時系列データ
PTS
1,381.4
円
(13:30)
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 | 1,379 | -128 | -8.5 | 355,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,600 | 2,740 | 2,534 | 2,613 | -18 | -0.7 | 431,300 |
| 7/29 | 2,502 | 2,837 | 2,480 | 2,631 | +103 | +4.1 | 959,600 |
| 7/22 | 2,490 | 2,669 | 2,298 | 2,528 | +27 | +1.1 | 818,000 |
| 7/15 | 2,078 | 2,605 | 2,036 | 2,501 | +432 | +20.9 | 1,575,000 |
| 7/8 | 1,955 | 2,098 | 1,908 | 2,069 | +154 | +8.0 | 345,100 |
| 7/1 | 2,015 | 2,020 | 1,894 | 1,915 | -74 | -3.7 | 347,600 |
| 6/24 | 1,885 | 2,016 | 1,800 | 1,989 | +119 | +6.4 | 436,900 |
| 6/17 | 2,015 | 2,015 | 1,813 | 1,870 | -194 | -9.4 | 415,600 |
| 6/10 | 2,075 | 2,150 | 2,011 | 2,064 | -54 | -2.6 | 322,900 |
| 6/3 | 2,075 | 2,165 | 2,034 | 2,118 | +87 | +4.3 | 355,900 |
| 5/27 | 2,116 | 2,116 | 1,938 | 2,031 | -64 | -3.1 | 615,700 |
| 5/20 | 2,036 | 2,215 | 1,975 | 2,095 | +179 | +9.3 | 741,000 |
| 5/13 | 1,972 | 1,995 | 1,795 | 1,916 | -82 | -4.1 | 452,500 |
| 5/6 | 2,024 | 2,069 | 1,963 | 1,998 | -38 | -1.9 | 109,400 |
| 4/28 | 1,980 | 2,100 | 1,954 | 2,036 | +1 | +0.1 | 256,700 |
| 4/22 | 2,120 | 2,195 | 1,983 | 2,035 | -103 | -4.8 | 225,900 |
| 4/15 | 2,200 | 2,284 | 2,062 | 2,138 | -72 | -3.3 | 239,200 |
| 4/8 | 2,319 | 2,450 | 2,125 | 2,210 | -109 | -4.7 | 401,600 |
| 4/1 | 2,070 | 2,469 | 2,002 | 2,319 | +244 | +11.8 | 487,700 |
| 3/25 | 2,003 | 2,139 | 1,926 | 2,075 | +56 | +2.8 | 350,100 |
| 3/18 | 1,790 | 2,039 | 1,730 | 2,019 | +219 | +12.2 | 488,300 |
| 3/11 | 1,852 | 1,956 | 1,795 | 1,800 | -119 | -6.2 | 388,600 |
| 3/4 | 1,901 | 2,161 | 1,882 | 1,919 | -22 | -1.1 | 618,200 |
| 2/25 | 1,991 | 2,035 | 1,751 | 1,941 | -86 | -4.2 | 541,100 |
| 2/18 | 2,110 | 2,274 | 1,992 | 2,027 | -208 | -9.3 | 514,300 |
| 2/10 | 2,303 | 2,318 | 2,167 | 2,235 | -118 | -5.0 | 369,500 |
| 2/4 | 1,891 | 2,499 | 1,891 | 2,353 | +463 | +24.5 | 1,444,800 |
| 1/28 | 2,136 | 2,225 | 1,840 | 1,890 | -294 | -13.5 | 782,800 |
| 1/21 | 2,303 | 2,365 | 2,093 | 2,184 | -129 | -5.6 | 1,019,600 |
| 1/14 | 2,770 | 2,775 | 2,201 | 2,313 | -507 | -18.0 | 1,388,400 |
▶︎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
