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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,940 | 4,900 | 3,745 | 4,395 | +475 | +12.1 | 2,092,200 |
| 4/10 | 2,765 | 4,330 | 2,654 | 3,920 | +1,160 | +42.0 | 1,595,100 |
| 4/3 | 2,624 | 3,430 | 2,579 | 2,760 | +60 | +2.2 | 748,100 |
| 3/27 | 2,341 | 3,400 | 2,254 | 2,700 | +339 | +14.4 | 599,200 |
| 3/19 | 3,010 | 3,145 | 2,279 | 2,361 | -613 | -20.6 | 632,400 |
| 3/13 | 4,265 | 4,275 | 2,770 | 2,974 | -1,531 | -34.0 | 730,300 |
| 3/6 | 5,240 | 5,620 | 4,480 | 4,505 | -320 | -6.6 | 480,500 |
| 2/28 | 5,690 | 5,930 | 4,800 | 4,825 | -1,365 | -22.1 | 460,300 |
| 2/21 | 7,260 | 7,260 | 6,120 | 6,190 | -1,150 | -15.7 | 383,500 |
| 2/14 | 7,790 | 7,830 | 7,340 | 7,340 | -740 | -9.2 | 248,300 |
| 2/7 | 7,630 | 8,320 | 7,550 | 8,080 | +240 | +3.1 | 211,300 |
| 1/31 | 8,240 | 8,520 | 7,810 | 7,840 | -600 | -7.1 | 218,100 |
| 1/24 | 8,450 | 8,710 | 8,300 | 8,440 | +40 | +0.5 | 162,400 |
| 1/17 | 8,460 | 8,570 | 8,270 | 8,400 | +50 | +0.6 | 100,000 |
| 1/10 | 8,240 | 8,540 | 8,030 | 8,350 | +20 | +0.2 | 146,700 |
| 12/30 | 8,450 | 8,490 | 8,330 | 8,330 | -220 | -2.6 | 45,400 |
| 12/27 | 8,430 | 8,980 | 8,320 | 8,550 | +90 | +1.1 | 189,100 |
| 12/20 | 8,480 | 8,600 | 8,310 | 8,460 | -20 | -0.2 | 148,800 |
| 12/13 | 8,710 | 8,870 | 8,450 | 8,480 | -200 | -2.3 | 152,100 |
| 12/6 | 9,380 | 9,560 | 8,420 | 8,680 | -700 | -7.5 | 316,800 |
| 11/29 | 9,590 | 9,810 | 9,070 | 9,380 | -160 | -1.7 | 417,200 |
| 11/22 | 8,200 | 9,600 | 8,150 | 9,540 | +1,340 | +16.3 | 429,100 |
| 11/15 | 7,430 | 8,400 | 7,430 | 8,200 | -730 | -8.2 | 403,100 |
| 11/8 | 8,480 | 8,950 | 8,210 | 8,930 | +590 | +7.1 | 254,500 |
| 11/1 | 8,300 | 8,440 | 8,150 | 8,340 | +100 | +1.2 | 167,400 |
| 10/25 | 8,150 | 8,880 | 8,100 | 8,240 | +80 | +1.0 | 219,000 |
| 10/18 | 8,350 | 8,680 | 8,110 | 8,160 | -130 | -1.6 | 182,500 |
| 10/11 | 9,460 | 9,460 | 8,290 | 8,290 | -1,060 | -11.3 | 277,000 |
| 10/4 | 10,340 | 10,710 | 9,080 | 9,350 | -870 | -8.5 | 620,200 |
| 9/27 | 9,050 | 10,290 | 9,020 | 10,220 | +1,090 | +11.9 | 552,500 |
▶︎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
