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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,305 | 2,383 | 2,305 | 2,370 | +41 | +1.8 | 12,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,193 | 1,384 | 1,172 | 1,270 | +77 | +6.5 | 268,000 |
| 21/09 | 1,102 | 1,260 | 1,087 | 1,193 | +91 | +8.3 | 114,600 |
| 21/08 | 1,152 | 1,179 | 1,080 | 1,102 | -47 | -4.1 | 103,400 |
| 21/07 | 1,029 | 1,180 | 1,025 | 1,149 | +120 | +11.7 | 190,000 |
| 21/06 | 1,067 | 1,139 | 1,025 | 1,029 | -38 | -3.6 | 142,500 |
| 21/05 | 1,117 | 1,171 | 1,051 | 1,067 | -33 | -3.0 | 141,700 |
| 21/04 | 1,158 | 1,233 | 998 | 1,100 | -62 | -5.3 | 566,000 |
| 21/03 | 1,139 | 1,248 | 1,112 | 1,162 | +22 | +1.9 | 300,000 |
| 21/02 | 1,100 | 1,149 | 1,070 | 1,140 | +66 | +6.2 | 152,700 |
| 21/01 | 1,150 | 1,209 | 1,074 | 1,074 | -63 | -5.5 | 241,100 |
| 20/12 | 1,237 | 1,261 | 1,060 | 1,137 | -107 | -8.6 | 289,700 |
| 20/11 | 1,235 | 1,317 | 1,165 | 1,244 | +12 | +1.0 | 265,600 |
| 20/10 | 1,427 | 1,490 | 1,149 | 1,232 | -195 | -13.7 | 855,800 |
| 20/09 | 1,351 | 1,443 | 1,275 | 1,427 | +89 | +6.7 | 402,800 |
| 20/08 | 1,223 | 1,396 | 1,202 | 1,338 | +159 | +13.5 | 520,100 |
| 20/07 | 1,525 | 1,577 | 1,155 | 1,179 | -340 | -22.4 | 1,113,600 |
| 20/06 | 1,370 | 1,598 | 1,360 | 1,519 | +149 | +10.9 | 471,700 |
| 20/05 | 1,270 | 1,399 | 1,216 | 1,370 | +70 | +5.4 | 149,300 |
| 20/04 | 965 | 1,340 | 856 | 1,300 | +320 | +32.7 | 317,200 |
| 20/03 | 1,010 | 1,155 | 752 | 980 | -22 | -2.2 | 420,500 |
| 20/02 | 1,131 | 1,285 | 963 | 1,002 | -189 | -15.9 | 333,200 |
| 20/01 | 1,527 | 1,635 | 1,160 | 1,191 | -317 | -21.0 | 807,800 |
| 19/12 | 1,299 | 1,729 | 1,279 | 1,508 | +219 | +17.0 | 949,008 |
| 19/11 | 1,186 | 1,316 | 1,071 | 1,289 | +80 | +6.6 | 478,505 |
| 19/10 | 1,046 | 1,209 | 1,026 | 1,209 | +163 | +15.6 | 496,505 |
| 19/09 | 1,044 | 1,113 | 953 | 1,046 | +7 | +0.7 | 429,004 |
| 19/08 | 985 | 1,173 | 931 | 1,039 | +54 | +5.5 | 765,008 |
| 19/07 | 929 | 1,061 | 928 | 985 | +57 | +6.1 | 444,004 |
| 19/06 | 916 | 947 | 879 | 928 | +5 | +0.5 | 233,102 |
| 19/05 | 981 | 992 | 862 | 923 | -43 | -4.5 | 478,205 |
▶︎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