4439東証S貸借
業種 情報・通信業
東名 株価時系列データ
PTS
2,418
円
(15:11)
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 |
|---|---|
| 2,516 (24/11/21) | 818 (23/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,516 (24/11/21) | 894 (24/01/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,239 | 2,516 | 2,015 | 2,446 | +207 | +9.3 | 702,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,738 | 2,256 | 1,641 | 2,239 | +506 | +29.2 | 1,548,300 |
| 24/09 | 1,372 | 1,744 | 1,301 | 1,733 | +354 | +25.7 | 462,200 |
| 24/08 | 1,355 | 1,500 | 1,127 | 1,379 | +3 | +0.2 | 478,600 |
| 24/07 | 1,230 | 1,439 | 1,175 | 1,376 | +135 | +10.9 | 634,200 |
| 24/06 | 1,202 | 1,283 | 1,162 | 1,241 | +49 | +4.1 | 308,200 |
| 24/05 | 1,152 | 1,205 | 1,152 | 1,192 | +28 | +2.4 | 360,600 |
| 24/04 | 1,185 | 1,199 | 992 | 1,164 | -12 | -1.0 | 984,800 |
| 24/03 | 1,149 | 1,235 | 1,103 | 1,176 | +40 | +3.5 | 702,200 |
| 24/02 | 1,119 | 1,242 | 1,105 | 1,136 | +10 | +0.9 | 839,200 |
| 24/01 | 918 | 1,220 | 894 | 1,126 | +217 | +23.9 | 2,156,400 |
| 23/12 | 890 | 917 | 818 | 909 | +19 | +2.1 | 1,058,400 |
| 23/11 | 777 | 934 | 770 | 890 | +117 | +15.1 | 1,464,200 |
| 23/10 | 1,208 | 1,275 | 725 | 773 | -433 | -35.9 | 5,168,200 |
| 23/09 | 1,135 | 1,275 | 1,093 | 1,206 | +75 | +6.6 | 1,146,000 |
| 23/08 | 1,297 | 1,358 | 1,075 | 1,131 | -166 | -12.8 | 1,321,800 |
| 23/07 | 1,465 | 1,590 | 1,253 | 1,297 | -168 | -11.5 | 3,348,400 |
| 23/06 | 1,021 | 1,907 | 1,019 | 1,465 | +465 | +46.5 | 2,463,600 |
| 23/05 | 1,050 | 1,087 | 930 | 1,000 | -39 | -3.8 | 1,373,800 |
| 23/04 | 1,222 | 1,260 | 906 | 1,039 | -193 | -15.7 | 7,424,800 |
| 23/03 | 1,173 | 1,322 | 1,130 | 1,232 | +59 | +5.0 | 2,017,800 |
| 23/02 | 1,080 | 1,283 | 1,034 | 1,173 | +98 | +9.1 | 1,677,000 |
| 23/01 | 856 | 1,081 | 775 | 1,075 | +212 | +24.6 | 4,597,800 |
| 22/12 | 745 | 900 | 718 | 863 | +119 | +16.0 | 1,307,000 |
| 22/11 | 704 | 777 | 690 | 744 | +45 | +6.4 | 709,400 |
| 22/10 | 559 | 755 | 551 | 699 | +131 | +23.1 | 2,568,400 |
| 22/09 | 526 | 581 | 501 | 568 | +36 | +6.8 | 267,000 |
| 22/08 | 547 | 600 | 499 | 532 | -17 | -3.1 | 461,000 |
| 22/07 | 544 | 608 | 495 | 549 | +19 | +3.6 | 463,800 |
| 22/06 | 498 | 613 | 473 | 530 | +40 | +8.2 | 1,270,200 |
| 22/05 | 373 | 533 | 363 | 490 | +110 | +29.0 | 991,800 |
▶︎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
