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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 9,430 | 9,700 | 7,180 | 7,630 | -1,350 | -15.0 | 1,445,400 |
| 11/6 | 8,630 | 8,980 | 8,480 | 8,980 | +480 | +5.7 | 431,900 |
| 10/30 | 8,470 | 8,860 | 8,330 | 8,500 | +30 | +0.4 | 378,600 |
| 10/23 | 8,560 | 8,940 | 8,340 | 8,470 | -290 | -3.3 | 736,700 |
| 10/16 | 10,350 | 10,380 | 8,590 | 8,760 | -1,220 | -12.2 | 947,000 |
| 10/9 | 8,690 | 10,900 | 8,380 | 9,980 | +1,590 | +19.0 | 1,084,300 |
| 10/2 | 8,590 | 9,400 | 8,000 | 8,390 | +10 | +0.1 | 215,200 |
| 9/25 | 8,560 | 9,080 | 8,160 | 8,380 | +100 | +1.2 | 159,500 |
| 9/18 | 7,130 | 8,390 | 6,860 | 8,280 | +1,230 | +17.5 | 207,100 |
| 9/11 | 7,900 | 7,900 | 6,990 | 7,050 | -740 | -9.5 | 122,200 |
| 9/4 | 8,060 | 8,260 | 7,500 | 7,790 | +330 | +4.4 | 210,600 |
| 8/28 | 6,960 | 7,980 | 6,490 | 7,460 | +570 | +8.3 | 400,200 |
| 8/21 | 5,420 | 6,900 | 5,370 | 6,890 | +1,500 | +27.8 | 291,400 |
| 8/14 | 5,940 | 6,060 | 5,270 | 5,390 | -590 | -9.9 | 119,400 |
| 8/7 | 5,660 | 6,300 | 5,650 | 5,980 | +250 | +4.4 | 78,300 |
| 7/31 | 5,760 | 5,980 | 5,510 | 5,730 | -100 | -1.7 | 59,400 |
| 7/22 | 5,910 | 5,980 | 5,800 | 5,830 | -80 | -1.4 | 33,200 |
| 7/17 | 6,050 | 6,370 | 5,790 | 5,910 | -40 | -0.7 | 115,000 |
| 7/10 | 5,540 | 6,290 | 5,410 | 5,950 | +420 | +7.6 | 137,800 |
| 7/3 | 6,280 | 6,300 | 5,310 | 5,530 | -520 | -8.6 | 208,300 |
| 6/26 | 5,990 | 6,450 | 5,620 | 6,050 | +30 | +0.5 | 224,400 |
| 6/19 | 5,960 | 6,590 | 5,740 | 6,020 | -20 | -0.3 | 317,000 |
| 6/12 | 5,050 | 6,120 | 5,010 | 6,040 | +950 | +18.7 | 359,800 |
| 6/5 | 4,750 | 5,150 | 4,690 | 5,090 | +425 | +9.1 | 298,200 |
| 5/29 | 4,535 | 4,780 | 4,140 | 4,665 | +395 | +9.3 | 278,800 |
| 5/22 | 3,780 | 4,550 | 3,770 | 4,270 | +500 | +13.3 | 187,800 |
| 5/15 | 4,055 | 4,350 | 3,630 | 3,770 | -355 | -8.6 | 257,700 |
| 5/8 | 3,435 | 4,125 | 3,340 | 4,125 | +900 | +27.9 | 115,000 |
| 5/1 | 3,195 | 3,440 | 3,165 | 3,225 | +100 | +3.2 | 85,400 |
| 4/24 | 3,370 | 3,410 | 2,828 | 3,125 | -225 | -6.7 | 152,000 |
▶︎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
