4425東証G貸借
業種 情報・通信業
Ｋｕｄａｎ 株価時系列データ
PTS
1,360
円
取引時間外
(16:14)
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 | 372,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,987 | 3,345 | 2,711 | 2,820 | -117 | -4.0 | 1,572,600 |
| 12/30 | 3,025 | 3,120 | 2,831 | 2,937 | -68 | -2.3 | 674,800 |
| 12/24 | 2,995 | 3,250 | 2,924 | 3,005 | -10 | -0.3 | 938,000 |
| 12/17 | 3,800 | 4,075 | 3,010 | 3,015 | -635 | -17.4 | 1,683,800 |
| 12/10 | 3,680 | 3,955 | 3,425 | 3,650 | -45 | -1.2 | 1,022,100 |
| 12/3 | 4,175 | 4,430 | 3,525 | 3,695 | -550 | -13.0 | 1,531,500 |
| 11/26 | 3,825 | 4,295 | 3,500 | 4,245 | +320 | +8.2 | 1,265,800 |
| 11/19 | 3,140 | 4,430 | 3,060 | 3,925 | +955 | +32.2 | 2,033,400 |
| 11/12 | 2,963 | 3,005 | 2,727 | 2,970 | +12 | +0.4 | 343,900 |
| 11/5 | 3,005 | 3,125 | 2,920 | 2,958 | +5 | +0.2 | 186,000 |
| 10/29 | 3,040 | 3,105 | 2,875 | 2,953 | -97 | -3.2 | 312,400 |
| 10/22 | 3,240 | 3,250 | 3,010 | 3,050 | -155 | -4.8 | 283,900 |
| 10/15 | 3,390 | 3,450 | 3,125 | 3,205 | -190 | -5.6 | 202,700 |
| 10/8 | 3,595 | 3,595 | 3,270 | 3,395 | -130 | -3.7 | 292,400 |
| 10/1 | 3,480 | 3,755 | 3,435 | 3,525 | +55 | +1.6 | 301,200 |
| 9/24 | 3,385 | 3,480 | 3,230 | 3,470 | -75 | -2.1 | 155,600 |
| 9/17 | 3,630 | 3,685 | 3,375 | 3,545 | -85 | -2.3 | 273,700 |
| 9/10 | 3,655 | 3,800 | 3,450 | 3,630 | +65 | +1.8 | 336,800 |
| 9/3 | 3,515 | 3,930 | 3,490 | 3,565 | +150 | +4.4 | 557,100 |
| 8/27 | 3,125 | 3,470 | 3,125 | 3,415 | +295 | +9.5 | 253,500 |
| 8/20 | 3,240 | 3,405 | 3,095 | 3,120 | -60 | -1.9 | 392,000 |
| 8/13 | 3,075 | 3,340 | 3,015 | 3,180 | +130 | +4.3 | 259,600 |
| 8/6 | 3,130 | 3,200 | 2,977 | 3,050 | -115 | -3.6 | 331,000 |
| 7/30 | 3,375 | 3,395 | 3,150 | 3,165 | -180 | -5.4 | 288,100 |
| 7/21 | 3,465 | 3,465 | 3,285 | 3,345 | -120 | -3.5 | 250,900 |
| 7/16 | 3,650 | 3,670 | 3,410 | 3,465 | -145 | -4.0 | 268,600 |
| 7/9 | 3,895 | 3,895 | 3,500 | 3,610 | -250 | -6.5 | 386,400 |
| 7/2 | 3,920 | 4,160 | 3,770 | 3,860 | +10 | +0.3 | 460,600 |
| 6/25 | 3,815 | 4,300 | 3,690 | 3,850 | +175 | +4.8 | 1,392,800 |
| 6/18 | 3,875 | 3,890 | 3,600 | 3,675 | -190 | -4.9 | 496,400 |
▶︎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
