4425東証G貸借
業種 情報・通信業
Ｋｕｄａｎ 株価時系列データ
PTS
1,370
円
(20:30)
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 | 1,371 | -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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,100 | 3,560 | 3,100 | 3,360 | -410 | -10.9 | 759,600 |
| 11/6 | 3,615 | 3,940 | 3,570 | 3,770 | +185 | +5.2 | 253,300 |
| 10/30 | 3,890 | 3,960 | 3,575 | 3,585 | -300 | -7.7 | 333,500 |
| 10/23 | 3,970 | 4,295 | 3,690 | 3,885 | -85 | -2.1 | 495,800 |
| 10/16 | 4,625 | 4,690 | 3,930 | 3,970 | -605 | -13.2 | 642,000 |
| 10/9 | 4,330 | 4,710 | 4,285 | 4,575 | +300 | +7.0 | 561,200 |
| 10/2 | 4,420 | 4,475 | 4,060 | 4,275 | -170 | -3.8 | 527,200 |
| 9/25 | 4,855 | 5,000 | 4,265 | 4,445 | -315 | -6.6 | 830,400 |
| 9/18 | 4,045 | 4,790 | 4,000 | 4,760 | +725 | +18.0 | 741,400 |
| 9/11 | 3,995 | 4,235 | 3,880 | 4,035 | +90 | +2.3 | 707,300 |
| 9/4 | 3,750 | 4,120 | 3,685 | 3,945 | +255 | +6.9 | 859,100 |
| 8/28 | 3,720 | 4,190 | 3,610 | 3,690 | -30 | -0.8 | 1,203,800 |
| 8/21 | 3,610 | 3,835 | 3,535 | 3,720 | +55 | +1.5 | 1,072,400 |
| 8/14 | 3,530 | 3,925 | 3,530 | 3,665 | -565 | -13.4 | 840,500 |
| 8/7 | 4,150 | 4,450 | 4,075 | 4,230 | +80 | +1.9 | 381,100 |
| 7/31 | 4,765 | 4,835 | 4,120 | 4,150 | -755 | -15.4 | 489,400 |
| 7/22 | 4,920 | 4,995 | 4,680 | 4,905 | -55 | -1.1 | 230,600 |
| 7/17 | 5,220 | 5,250 | 4,960 | 4,960 | -220 | -4.3 | 241,500 |
| 7/10 | 5,180 | 5,470 | 5,160 | 5,180 | +30 | +0.6 | 398,000 |
| 7/3 | 5,230 | 5,400 | 4,905 | 5,150 | -210 | -3.9 | 505,700 |
| 6/26 | 5,480 | 5,840 | 5,330 | 5,360 | -180 | -3.3 | 567,300 |
| 6/19 | 5,700 | 5,700 | 5,070 | 5,540 | -110 | -2.0 | 800,600 |
| 6/12 | 5,700 | 6,340 | 5,220 | 5,650 | +70 | +1.3 | 1,606,100 |
| 6/5 | 5,220 | 5,680 | 5,110 | 5,580 | +340 | +6.5 | 1,154,200 |
| 5/29 | 4,900 | 5,450 | 4,900 | 5,240 | +365 | +7.5 | 1,114,600 |
| 5/22 | 5,890 | 6,480 | 4,790 | 4,875 | -715 | -12.8 | 2,546,500 |
| 5/15 | 4,030 | 5,900 | 4,025 | 5,590 | +930 | +20.0 | 1,686,400 |
| 5/8 | 4,325 | 4,745 | 4,275 | 4,660 | +300 | +6.9 | 329,700 |
| 5/1 | 4,400 | 4,600 | 4,240 | 4,360 | +100 | +2.4 | 490,700 |
| 4/24 | 4,450 | 4,790 | 3,920 | 4,260 | -135 | -3.1 | 1,566,200 |
▶︎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
