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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,370 | 2,389 | 1,985 | 2,294 | -58 | -2.5 | 456,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,299 | 2,470 | 2,207 | 2,352 | +80 | +3.5 | 351,100 |
| 24/02 | 2,238 | 2,484 | 2,210 | 2,272 | +20 | +0.9 | 419,600 |
| 24/01 | 1,836 | 2,441 | 1,788 | 2,252 | +434 | +23.9 | 1,078,200 |
| 23/12 | 1,781 | 1,834 | 1,637 | 1,818 | +37 | +2.1 | 529,200 |
| 23/11 | 1,555 | 1,868 | 1,541 | 1,781 | +235 | +15.2 | 732,100 |
| 23/10 | 2,417 | 2,550 | 1,451 | 1,546 | -866 | -35.9 | 2,584,100 |
| 23/09 | 2,270 | 2,550 | 2,186 | 2,412 | +149 | +6.6 | 573,000 |
| 23/08 | 2,595 | 2,717 | 2,151 | 2,263 | -332 | -12.8 | 660,900 |
| 23/07 | 2,931 | 3,180 | 2,506 | 2,595 | -336 | -11.5 | 1,674,200 |
| 23/06 | 2,042 | 3,815 | 2,038 | 2,931 | +930 | +46.5 | 1,231,800 |
| 23/05 | 2,100 | 2,175 | 1,860 | 2,001 | -77 | -3.7 | 686,900 |
| 23/04 | 2,445 | 2,520 | 1,812 | 2,078 | -386 | -15.7 | 3,712,400 |
| 23/03 | 2,347 | 2,644 | 2,260 | 2,464 | +117 | +5.0 | 1,008,900 |
| 23/02 | 2,160 | 2,566 | 2,068 | 2,347 | +197 | +9.2 | 838,500 |
| 23/01 | 1,713 | 2,162 | 1,550 | 2,150 | +424 | +24.6 | 2,298,900 |
| 22/12 | 1,490 | 1,800 | 1,436 | 1,726 | +238 | +16.0 | 653,500 |
| 22/11 | 1,408 | 1,554 | 1,381 | 1,488 | +89 | +6.4 | 354,700 |
| 22/10 | 1,118 | 1,510 | 1,102 | 1,399 | +263 | +23.2 | 1,284,200 |
| 22/09 | 1,053 | 1,163 | 1,002 | 1,136 | +71 | +6.7 | 133,500 |
| 22/08 | 1,095 | 1,200 | 998 | 1,065 | -33 | -3.0 | 230,500 |
| 22/07 | 1,089 | 1,217 | 991 | 1,098 | +38 | +3.6 | 231,900 |
| 22/06 | 996 | 1,227 | 946 | 1,060 | +79 | +8.1 | 635,100 |
| 22/05 | 746 | 1,066 | 727 | 981 | +220 | +28.9 | 495,900 |
| 22/04 | 802 | 851 | 739 | 761 | -41 | -5.1 | 225,100 |
| 22/03 | 946 | 950 | 764 | 802 | -151 | -15.8 | 112,000 |
| 22/02 | 885 | 1,008 | 870 | 953 | +76 | +8.7 | 58,800 |
| 22/01 | 1,157 | 1,157 | 841 | 877 | -262 | -23.0 | 152,100 |
| 21/12 | 1,170 | 1,243 | 1,117 | 1,139 | -42 | -3.6 | 110,100 |
| 21/11 | 1,270 | 1,298 | 1,107 | 1,181 | -89 | -7.0 | 193,000 |
| 21/10 | 1,193 | 1,384 | 1,172 | 1,270 | +77 | +6.5 | 268,000 |
▶︎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