4425東証G貸借
業種 情報・通信業
Ｋｕｄａｎ 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 4,000 | 4,120 | 3,865 | 3,865 | -95 | -2.4 | 487,400 |
| 6/4 | 4,310 | 4,445 | 3,825 | 3,960 | -375 | -8.7 | 814,200 |
| 5/28 | 4,040 | 4,640 | 3,955 | 4,335 | +285 | +7.0 | 1,519,000 |
| 5/21 | 3,795 | 4,105 | 3,655 | 4,050 | -165 | -3.9 | 1,359,800 |
| 5/14 | 5,080 | 5,190 | 4,060 | 4,215 | -865 | -17.0 | 1,951,400 |
| 5/7 | 5,230 | 5,440 | 5,020 | 5,080 | -230 | -4.3 | 395,600 |
| 4/30 | 5,690 | 6,040 | 5,230 | 5,310 | -310 | -5.5 | 882,100 |
| 4/23 | 5,960 | 6,400 | 5,620 | 5,620 | -310 | -5.2 | 2,173,500 |
| 4/16 | 5,270 | 6,120 | 5,150 | 5,930 | +640 | +12.1 | 1,809,300 |
| 4/9 | 4,975 | 5,800 | 4,950 | 5,290 | +355 | +7.2 | 2,502,300 |
| 4/2 | 4,670 | 4,965 | 4,415 | 4,935 | +450 | +10.0 | 1,415,600 |
| 3/26 | 4,900 | 4,935 | 4,140 | 4,485 | -525 | -10.5 | 2,354,900 |
| 3/19 | 4,120 | 5,250 | 4,055 | 5,010 | +1,010 | +25.3 | 5,712,100 |
| 3/12 | 3,730 | 4,280 | 3,355 | 4,000 | +470 | +13.3 | 2,145,700 |
| 3/5 | 3,250 | 3,965 | 3,190 | 3,530 | +330 | +10.3 | 1,651,400 |
| 2/26 | 3,390 | 3,640 | 3,060 | 3,200 | -95 | -2.9 | 498,700 |
| 2/19 | 3,100 | 3,700 | 2,902 | 3,295 | +200 | +6.5 | 804,700 |
| 2/12 | 3,000 | 3,190 | 2,960 | 3,095 | +85 | +2.8 | 242,700 |
| 2/5 | 2,814 | 3,030 | 2,732 | 3,010 | +185 | +6.6 | 179,500 |
| 1/29 | 3,130 | 3,145 | 2,816 | 2,825 | -280 | -9.0 | 292,700 |
| 1/22 | 2,959 | 3,195 | 2,910 | 3,105 | +128 | +4.3 | 279,100 |
| 1/15 | 2,820 | 3,165 | 2,792 | 2,977 | +163 | +5.8 | 315,500 |
| 1/8 | 2,823 | 2,920 | 2,701 | 2,814 | -31 | -1.1 | 233,500 |
| 12/30 | 2,905 | 2,923 | 2,705 | 2,845 | -110 | -3.7 | 279,000 |
| 12/25 | 2,880 | 2,964 | 2,558 | 2,955 | +55 | +1.9 | 605,800 |
| 12/18 | 3,020 | 3,065 | 2,833 | 2,900 | -145 | -4.8 | 394,900 |
| 12/11 | 3,280 | 3,280 | 3,015 | 3,045 | -225 | -6.9 | 278,300 |
| 12/4 | 3,175 | 3,375 | 3,115 | 3,270 | +110 | +3.5 | 260,800 |
| 11/27 | 3,100 | 3,260 | 3,080 | 3,160 | +75 | +2.4 | 214,300 |
| 11/20 | 3,375 | 3,390 | 2,960 | 3,085 | -275 | -8.2 | 540,200 |
▶︎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
