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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,255 | 3,615 | 3,105 | 3,350 | +95 | +2.9 | 183,200 |
| 4/10 | 2,609 | 3,455 | 2,531 | 3,255 | +620 | +23.5 | 158,800 |
| 4/3 | 2,702 | 2,952 | 2,624 | 2,635 | -239 | -8.3 | 161,800 |
| 3/27 | 2,603 | 3,150 | 2,588 | 2,874 | +171 | +6.3 | 92,800 |
| 3/19 | 3,030 | 3,385 | 2,700 | 2,703 | -227 | -7.8 | 173,900 |
| 3/13 | 3,460 | 3,655 | 2,786 | 2,930 | -740 | -20.2 | 174,700 |
| 3/6 | 3,555 | 3,940 | 3,495 | 3,670 | +45 | +1.2 | 156,200 |
| 2/28 | 3,710 | 4,025 | 3,610 | 3,625 | -365 | -9.2 | 163,400 |
| 2/21 | 4,020 | 4,185 | 3,860 | 3,990 | -140 | -3.4 | 115,100 |
| 2/14 | 4,020 | 4,330 | 3,955 | 4,130 | -260 | -5.9 | 233,800 |
| 2/7 | 4,255 | 4,610 | 4,190 | 4,390 | -75 | -1.7 | 208,600 |
| 1/31 | 4,630 | 4,770 | 4,315 | 4,465 | -305 | -6.4 | 187,300 |
| 1/24 | 4,625 | 4,815 | 4,510 | 4,770 | +145 | +3.1 | 171,100 |
| 1/17 | 4,590 | 4,845 | 4,545 | 4,625 | +35 | +0.8 | 125,300 |
| 1/10 | 4,630 | 4,915 | 4,465 | 4,590 | -150 | -3.2 | 256,100 |
| 12/30 | 4,895 | 4,915 | 4,730 | 4,740 | -150 | -3.1 | 41,900 |
| 12/27 | 4,415 | 4,920 | 4,415 | 4,890 | +495 | +11.3 | 293,300 |
| 12/20 | 4,435 | 4,725 | 4,270 | 4,395 | +45 | +1.0 | 381,400 |
| 12/13 | 4,370 | 4,415 | 4,210 | 4,350 | +50 | +1.2 | 136,600 |
| 12/6 | 4,580 | 4,635 | 4,170 | 4,300 | -235 | -5.2 | 295,100 |
| 11/29 | 5,200 | 5,410 | 4,480 | 4,535 | -565 | -11.1 | 331,800 |
| 11/22 | 5,070 | 5,710 | 4,995 | 5,100 | +105 | +2.1 | 391,400 |
| 11/15 | 4,720 | 5,160 | 4,285 | 4,995 | +975 | +24.3 | 763,400 |
| 11/8 | 4,800 | 4,865 | 3,815 | 4,020 | -870 | -17.8 | 680,000 |
| 11/1 | 6,220 | 6,220 | 4,890 | 4,890 | -1,430 | -22.6 | 169,300 |
| 10/25 | 6,480 | 6,730 | 6,200 | 6,320 | -130 | -2.0 | 68,700 |
| 10/18 | 6,000 | 6,450 | 5,900 | 6,450 | +350 | +5.7 | 111,000 |
| 10/11 | 5,850 | 6,330 | 5,770 | 6,100 | +150 | +2.5 | 191,200 |
| 10/4 | 5,400 | 6,240 | 5,380 | 5,950 | +530 | +9.8 | 247,400 |
| 9/27 | 5,050 | 5,550 | 4,960 | 5,420 | +510 | +10.4 | 159,900 |
▶︎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
