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 |
|---|---|
| 433 (24/02/28) | 197 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 433 (24/02/28) | 197 (24/08/06) |
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 | 252 | 263 | 247 | 248 | -2 | -0.8 | 119,700 |
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 | 1,005 | 1,023 | 911 | 938 | -62 | -6.2 | 303,800 |
| 12/30 | 1,088 | 1,110 | 930 | 1,000 | -178 | -15.1 | 796,700 |
| 12/24 | 1,100 | 1,242 | 1,085 | 1,178 | +78 | +7.1 | 417,800 |
| 12/17 | 1,207 | 1,227 | 1,089 | 1,100 | -98 | -8.2 | 508,500 |
| 12/10 | 1,240 | 1,310 | 1,195 | 1,198 | -61 | -4.9 | 305,700 |
| 12/3 | 1,230 | 1,276 | 1,140 | 1,259 | -1 | -0.1 | 706,700 |
| 11/26 | 1,390 | 1,419 | 1,250 | 1,260 | -136 | -9.7 | 371,100 |
| 11/19 | 1,537 | 1,597 | 1,391 | 1,396 | -122 | -8.0 | 496,700 |
| 11/12 | 1,713 | 1,713 | 1,495 | 1,518 | -204 | -11.9 | 635,700 |
| 11/5 | 1,645 | 1,773 | 1,640 | 1,722 | +117 | +7.3 | 536,500 |
| 10/29 | 1,637 | 1,706 | 1,555 | 1,605 | -25 | -1.5 | 718,900 |
| 10/22 | 2,142 | 2,142 | 1,615 | 1,630 | -1,012 | -38.3 | 2,673,400 |
| 10/15 | 2,742 | 2,750 | 2,521 | 2,642 | +284 | +12.0 | 846,900 |
| 10/8 | 2,642 | 2,668 | 2,230 | 2,358 | -159 | -6.3 | 554,400 |
| 10/1 | 2,409 | 2,528 | 2,281 | 2,517 | +87 | +3.6 | 599,300 |
| 9/24 | 2,479 | 2,502 | 2,412 | 2,430 | -92 | -3.7 | 306,100 |
| 9/17 | 3,075 | 3,150 | 2,522 | 2,522 | -508 | -16.8 | 816,800 |
| 9/10 | 2,967 | 3,165 | 2,967 | 3,030 | +70 | +2.4 | 331,600 |
| 9/3 | 3,000 | 3,140 | 2,950 | 2,960 | -22 | -0.7 | 257,600 |
| 8/27 | 2,904 | 3,020 | 2,904 | 2,982 | +173 | +6.2 | 237,900 |
| 8/20 | 3,075 | 3,075 | 2,770 | 2,809 | -266 | -8.7 | 349,100 |
| 8/13 | 3,140 | 3,235 | 3,060 | 3,075 | -45 | -1.4 | 153,000 |
| 8/6 | 4,490 | 4,535 | 3,110 | 3,120 | -1,440 | -31.6 | 499,000 |
| 7/30 | 4,975 | 5,050 | 4,500 | 4,560 | -340 | -6.9 | 78,500 |
| 7/21 | 5,170 | 5,210 | 4,860 | 4,900 | -360 | -6.8 | 48,800 |
| 7/16 | 5,260 | 5,420 | 5,170 | 5,260 | +10 | +0.2 | 44,800 |
| 7/9 | 5,470 | 5,680 | 5,150 | 5,250 | -190 | -3.5 | 83,400 |
| 7/2 | 5,630 | 5,790 | 5,340 | 5,440 | -110 | -2.0 | 115,700 |
| 6/25 | 5,390 | 5,630 | 5,130 | 5,550 | +130 | +2.4 | 142,800 |
| 6/18 | 5,420 | 5,540 | 5,370 | 5,420 | -30 | -0.6 | 80,900 |
▶︎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
