4439東証S貸借
業種 情報・通信業
東名 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 |
|---|---|
| 3,815 (23/06/22) | 1,451 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,484 (24/02/27) | 1,788 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,323 | 2,370 | 2,323 | 2,370 | -3 | -0.1 | 2,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 2,238 | 2,310 | 2,210 | 2,299 | +47 | +2.1 | 12,600 |
| 1/31 | 2,177 | 2,256 | 2,170 | 2,252 | +44 | +2.0 | 18,800 |
| 1/30 | 2,224 | 2,241 | 2,207 | 2,208 | -9 | -0.4 | 22,500 |
| 1/29 | 2,224 | 2,235 | 2,196 | 2,217 | -7 | -0.3 | 14,300 |
| 1/26 | 2,229 | 2,255 | 2,212 | 2,224 | -37 | -1.6 | 15,000 |
| 1/25 | 2,219 | 2,301 | 2,204 | 2,261 | +32 | +1.4 | 29,600 |
| 1/24 | 2,154 | 2,251 | 2,154 | 2,229 | +48 | +2.2 | 22,400 |
| 1/23 | 2,210 | 2,224 | 2,150 | 2,181 | -26 | -1.2 | 28,700 |
| 1/22 | 2,152 | 2,239 | 2,152 | 2,207 | +7 | +0.3 | 25,000 |
| 1/19 | 2,315 | 2,351 | 2,189 | 2,200 | -127 | -5.5 | 49,800 |
| 1/18 | 2,364 | 2,441 | 2,301 | 2,327 | -18 | -0.8 | 83,000 |
| 1/17 | 2,311 | 2,438 | 2,265 | 2,345 | +34 | +1.5 | 113,000 |
| 1/16 | 2,091 | 2,376 | 2,065 | 2,311 | +261 | +12.7 | 169,600 |
| 1/15 | 1,830 | 2,068 | 1,800 | 2,050 | +209 | +11.4 | 198,000 |
| 1/12 | 1,800 | 1,886 | 1,794 | 1,841 | +41 | +2.3 | 52,000 |
| 1/11 | 1,833 | 1,879 | 1,788 | 1,800 | -29 | -1.6 | 57,400 |
| 1/10 | 1,876 | 1,888 | 1,829 | 1,829 | -47 | -2.5 | 54,800 |
| 1/9 | 1,837 | 1,915 | 1,837 | 1,876 | +69 | +3.8 | 60,700 |
| 1/5 | 1,898 | 1,899 | 1,807 | 1,807 | -61 | -3.3 | 39,200 |
| 1/4 | 1,836 | 1,870 | 1,808 | 1,868 | +50 | +2.8 | 24,400 |
| 12/29 | 1,814 | 1,834 | 1,804 | 1,818 | +8 | +0.4 | 19,500 |
| 12/28 | 1,760 | 1,828 | 1,745 | 1,810 | +50 | +2.8 | 35,200 |
| 12/27 | 1,692 | 1,775 | 1,687 | 1,760 | +75 | +4.5 | 38,200 |
| 12/26 | 1,687 | 1,737 | 1,668 | 1,685 | -2 | -0.1 | 44,700 |
| 12/25 | 1,740 | 1,770 | 1,685 | 1,687 | -32 | -1.9 | 31,900 |
| 12/22 | 1,736 | 1,759 | 1,708 | 1,719 | -19 | -1.1 | 36,700 |
| 12/21 | 1,768 | 1,803 | 1,738 | 1,738 | -43 | -2.4 | 20,200 |
| 12/20 | 1,814 | 1,825 | 1,776 | 1,781 | -13 | -0.7 | 21,700 |
| 12/19 | 1,720 | 1,796 | 1,720 | 1,794 | +78 | +4.6 | 28,800 |
| 12/18 | 1,693 | 1,751 | 1,667 | 1,716 | +11 | +0.7 | 15,200 |
▶︎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