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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,476 | 2,489 | 2,400 | 2,463 | +17 | +0.7 | 42,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,336 | 2,516 | 2,227 | 2,446 | +91 | +3.9 | 202,900 |
| 11/15 | 2,349 | 2,431 | 2,270 | 2,355 | +27 | +1.2 | 221,800 |
| 11/8 | 2,164 | 2,328 | 2,015 | 2,328 | +192 | +9.0 | 208,300 |
| 11/1 | 1,995 | 2,256 | 1,995 | 2,136 | +134 | +6.7 | 477,000 |
| 10/25 | 1,874 | 2,105 | 1,848 | 2,002 | +163 | +8.9 | 357,000 |
| 10/18 | 1,752 | 1,985 | 1,710 | 1,839 | +109 | +6.3 | 589,100 |
| 10/11 | 1,798 | 1,800 | 1,641 | 1,730 | -36 | -2.0 | 100,300 |
| 10/4 | 1,615 | 1,842 | 1,598 | 1,766 | +71 | +4.2 | 130,000 |
| 9/27 | 1,670 | 1,725 | 1,536 | 1,695 | +36 | +2.2 | 170,600 |
| 9/20 | 1,429 | 1,674 | 1,429 | 1,659 | +230 | +16.1 | 110,100 |
| 9/13 | 1,351 | 1,481 | 1,351 | 1,429 | +21 | +1.5 | 52,300 |
| 9/6 | 1,372 | 1,412 | 1,301 | 1,408 | +29 | +2.1 | 93,700 |
| 8/30 | 1,357 | 1,490 | 1,357 | 1,379 | +22 | +1.6 | 113,000 |
| 8/23 | 1,450 | 1,465 | 1,338 | 1,357 | -84 | -5.8 | 86,400 |
| 8/16 | 1,476 | 1,495 | 1,391 | 1,441 | -30 | -2.0 | 79,400 |
| 8/9 | 1,290 | 1,500 | 1,127 | 1,471 | +132 | +9.9 | 161,200 |
| 8/2 | 1,424 | 1,438 | 1,321 | 1,339 | -56 | -4.0 | 132,200 |
| 7/26 | 1,300 | 1,439 | 1,272 | 1,395 | +101 | +7.8 | 239,600 |
| 7/19 | 1,215 | 1,305 | 1,187 | 1,294 | +54 | +4.4 | 165,400 |
| 7/12 | 1,266 | 1,268 | 1,175 | 1,240 | -18 | -1.4 | 82,200 |
| 7/5 | 1,230 | 1,279 | 1,230 | 1,258 | +17 | +1.4 | 53,400 |
| 6/28 | 1,249 | 1,257 | 1,216 | 1,241 | +4 | +0.3 | 47,600 |
| 6/21 | 1,192 | 1,264 | 1,174 | 1,237 | +51 | +4.3 | 80,400 |
| 6/14 | 1,166 | 1,198 | 1,162 | 1,186 | +14 | +1.2 | 42,400 |
| 6/7 | 1,202 | 1,283 | 1,164 | 1,172 | -20 | -1.7 | 137,800 |
| 5/31 | 1,180 | 1,195 | 1,159 | 1,192 | +12 | +1.0 | 57,800 |
| 5/24 | 1,189 | 1,201 | 1,155 | 1,180 | +1 | +0.1 | 70,400 |
| 5/17 | 1,190 | 1,195 | 1,157 | 1,179 | -1 | -0.1 | 91,800 |
| 5/10 | 1,187 | 1,205 | 1,159 | 1,180 | -5 | -0.4 | 120,200 |
| 5/2 | 1,166 | 1,191 | 1,148 | 1,185 | +10 | +0.9 | 36,400 |
▶︎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
