4427東証G信用
業種 情報・通信業
ＥｄｕＬａｂ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 597 (23/05/23) | 263 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 433 (24/02/28) | 263 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 274 | 275 | 272 | 275 | -1 | -0.4 | 6,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,299 | 2,750 | 1,555 | 1,605 | -692 | -30.1 | 4,988,200 |
| 21/09 | 3,025 | 3,165 | 2,281 | 2,297 | -728 | -24.1 | 2,048,100 |
| 21/08 | 4,490 | 4,535 | 2,770 | 3,025 | -1,535 | -33.7 | 1,307,700 |
| 21/07 | 5,550 | 5,680 | 4,500 | 4,560 | -990 | -17.8 | 285,600 |
| 21/06 | 5,560 | 5,790 | 5,130 | 5,550 | -10 | -0.2 | 505,200 |
| 21/05 | 7,180 | 7,190 | 5,400 | 5,560 | -1,620 | -22.6 | 985,300 |
| 21/04 | 8,450 | 8,600 | 7,090 | 7,180 | -1,050 | -12.8 | 564,400 |
| 21/03 | 6,990 | 8,840 | 6,850 | 8,230 | +1,250 | +17.9 | 867,600 |
| 21/02 | 7,170 | 7,650 | 6,440 | 6,980 | -340 | -4.6 | 1,075,600 |
| 21/01 | 6,400 | 7,480 | 6,180 | 7,320 | +1,000 | +15.8 | 1,023,800 |
| 20/12 | 7,690 | 7,920 | 6,200 | 6,320 | -1,320 | -17.3 | 1,490,100 |
| 20/11 | 8,630 | 9,700 | 6,660 | 7,640 | -860 | -10.1 | 3,159,500 |
| 20/10 | 8,420 | 10,900 | 8,330 | 8,500 | -220 | -2.5 | 3,216,400 |
| 20/09 | 7,790 | 9,400 | 6,860 | 8,720 | +850 | +10.8 | 781,900 |
| 20/08 | 5,660 | 8,260 | 5,270 | 7,870 | +2,140 | +37.4 | 952,200 |
| 20/07 | 5,770 | 6,370 | 5,310 | 5,730 | -20 | -0.4 | 476,700 |
| 20/06 | 4,750 | 6,590 | 4,690 | 5,750 | +1,085 | +23.3 | 1,276,400 |
| 20/05 | 3,280 | 4,780 | 3,165 | 4,665 | +1,315 | +39.3 | 857,300 |
| 20/04 | 2,741 | 3,615 | 2,531 | 3,350 | +589 | +21.3 | 677,800 |
| 20/03 | 3,555 | 3,940 | 2,588 | 2,761 | -864 | -23.8 | 643,000 |
| 20/02 | 4,255 | 4,610 | 3,610 | 3,625 | -840 | -18.8 | 720,900 |
| 20/01 | 4,630 | 4,915 | 4,315 | 4,465 | -275 | -5.8 | 739,800 |
| 19/12 | 4,580 | 4,920 | 4,170 | 4,740 | +205 | +4.5 | 1,148,300 |
| 19/11 | 5,590 | 5,710 | 3,815 | 4,535 | -1,355 | -23.0 | 2,265,700 |
| 19/10 | 5,560 | 6,730 | 5,500 | 5,890 | +390 | +7.1 | 669,300 |
| 19/09 | 4,885 | 5,550 | 4,555 | 5,500 | +615 | +12.6 | 392,100 |
| 19/08 | 5,110 | 5,380 | 4,415 | 4,885 | -275 | -5.3 | 497,700 |
| 19/07 | 5,430 | 6,270 | 5,090 | 5,160 | -200 | -3.7 | 909,400 |
| 19/06 | 6,190 | 7,490 | 5,300 | 5,360 | -930 | -14.8 | 1,618,600 |
| 19/05 | 5,590 | 6,990 | 4,885 | 6,290 | +700 | +12.5 | 1,920,300 |
▶︎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