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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 5,490 | 5,610 | 5,410 | 5,450 | -20 | -0.4 | 88,000 |
| 6/4 | 5,600 | 5,660 | 5,300 | 5,470 | -170 | -3.0 | 166,100 |
| 5/28 | 5,980 | 6,000 | 5,600 | 5,640 | -300 | -5.1 | 279,500 |
| 5/21 | 5,640 | 6,160 | 5,400 | 5,940 | +400 | +7.2 | 255,700 |
| 5/14 | 6,650 | 6,670 | 5,420 | 5,540 | -1,040 | -15.8 | 270,300 |
| 5/7 | 7,180 | 7,190 | 6,400 | 6,580 | -600 | -8.4 | 121,600 |
| 4/30 | 7,450 | 7,630 | 7,090 | 7,180 | -420 | -5.5 | 102,500 |
| 4/23 | 7,890 | 8,100 | 7,420 | 7,600 | -350 | -4.4 | 120,200 |
| 4/16 | 7,890 | 7,980 | 7,680 | 7,950 | +40 | +0.5 | 80,400 |
| 4/9 | 8,200 | 8,490 | 7,800 | 7,910 | -340 | -4.1 | 210,400 |
| 4/2 | 8,740 | 8,740 | 8,010 | 8,250 | -490 | -5.6 | 183,700 |
| 3/26 | 7,650 | 8,840 | 7,580 | 8,740 | +1,080 | +14.1 | 220,100 |
| 3/19 | 7,700 | 7,870 | 7,420 | 7,660 | -40 | -0.5 | 106,500 |
| 3/12 | 7,280 | 7,880 | 7,140 | 7,700 | +510 | +7.1 | 221,000 |
| 3/5 | 6,990 | 7,230 | 6,850 | 7,190 | +210 | +3.0 | 187,200 |
| 2/26 | 7,280 | 7,330 | 6,880 | 6,980 | -300 | -4.1 | 155,100 |
| 2/19 | 7,450 | 7,620 | 7,200 | 7,280 | -170 | -2.3 | 211,800 |
| 2/12 | 6,800 | 7,650 | 6,440 | 7,450 | -50 | -0.7 | 429,400 |
| 2/5 | 7,170 | 7,590 | 7,030 | 7,500 | +180 | +2.5 | 279,300 |
| 1/29 | 7,220 | 7,480 | 7,030 | 7,320 | +270 | +3.8 | 345,200 |
| 1/22 | 6,340 | 7,100 | 6,240 | 7,050 | +710 | +11.2 | 254,200 |
| 1/15 | 6,800 | 6,800 | 6,180 | 6,340 | -500 | -7.3 | 206,800 |
| 1/8 | 6,400 | 6,850 | 6,240 | 6,840 | +520 | +8.2 | 217,600 |
| 12/30 | 6,360 | 6,510 | 6,200 | 6,320 | -50 | -0.8 | 183,200 |
| 12/25 | 7,060 | 7,120 | 6,200 | 6,370 | -660 | -9.4 | 373,500 |
| 12/18 | 7,150 | 7,220 | 6,840 | 7,030 | -120 | -1.7 | 236,800 |
| 12/11 | 7,280 | 7,280 | 6,710 | 7,150 | -150 | -2.1 | 261,800 |
| 12/4 | 7,340 | 7,920 | 7,180 | 7,300 | +60 | +0.8 | 681,100 |
| 11/27 | 6,950 | 7,400 | 6,790 | 7,240 | +380 | +5.5 | 527,200 |
| 11/20 | 7,630 | 7,640 | 6,660 | 6,860 | -770 | -10.1 | 508,700 |
▶︎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
