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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 2,030 | 2,355 | 2,002 | 2,320 | +320 | +16.0 | 132,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/19 | 2,300 | 2,389 | 1,985 | 2,000 | -293 | -12.8 | 185,600 |
4/12 | 2,236 | 2,360 | 2,236 | 2,293 | +45 | +2.0 | 88,900 |
4/5 | 2,370 | 2,370 | 2,241 | 2,248 | -104 | -4.4 | 81,700 |
3/29 | 2,351 | 2,470 | 2,330 | 2,352 | +5 | +0.2 | 97,900 |
3/22 | 2,346 | 2,398 | 2,318 | 2,347 | +30 | +1.3 | 36,000 |
3/15 | 2,229 | 2,365 | 2,225 | 2,317 | +97 | +4.4 | 80,200 |
3/8 | 2,284 | 2,403 | 2,207 | 2,220 | -65 | -2.8 | 111,200 |
3/1 | 2,363 | 2,484 | 2,253 | 2,285 | -48 | -2.1 | 216,900 |
2/22 | 2,328 | 2,449 | 2,319 | 2,333 | -35 | -1.5 | 71,300 |
2/16 | 2,251 | 2,396 | 2,233 | 2,368 | +105 | +4.6 | 77,400 |
2/9 | 2,309 | 2,362 | 2,254 | 2,263 | -15 | -0.7 | 53,200 |
2/2 | 2,224 | 2,333 | 2,170 | 2,278 | +54 | +2.4 | 82,200 |
1/26 | 2,152 | 2,301 | 2,150 | 2,224 | +24 | +1.1 | 120,700 |
1/19 | 1,830 | 2,441 | 1,800 | 2,200 | +359 | +19.5 | 613,400 |
1/12 | 1,837 | 1,915 | 1,788 | 1,841 | +34 | +1.9 | 224,900 |
1/5 | 1,836 | 1,899 | 1,807 | 1,807 | -11 | -0.6 | 63,600 |
12/29 | 1,740 | 1,834 | 1,668 | 1,818 | +99 | +5.8 | 169,500 |
12/22 | 1,693 | 1,825 | 1,667 | 1,719 | +14 | +0.8 | 122,600 |
12/15 | 1,657 | 1,776 | 1,637 | 1,705 | +43 | +2.6 | 140,100 |
12/8 | 1,731 | 1,798 | 1,661 | 1,662 | -80 | -4.6 | 76,900 |
12/1 | 1,834 | 1,868 | 1,742 | 1,742 | -87 | -4.8 | 103,000 |
11/24 | 1,798 | 1,866 | 1,779 | 1,829 | +46 | +2.6 | 122,200 |
11/17 | 1,736 | 1,783 | 1,688 | 1,783 | +35 | +2.0 | 145,800 |
11/10 | 1,694 | 1,818 | 1,687 | 1,748 | +102 | +6.2 | 223,100 |
11/2 | 1,538 | 1,695 | 1,451 | 1,646 | +113 | +7.4 | 307,900 |
10/27 | 1,860 | 1,869 | 1,505 | 1,533 | -351 | -18.6 | 847,300 |
10/20 | 1,993 | 2,109 | 1,801 | 1,884 | -588 | -23.8 | 914,700 |
10/13 | 2,375 | 2,520 | 2,369 | 2,472 | +95 | +4.0 | 302,200 |
10/6 | 2,417 | 2,550 | 2,300 | 2,377 | -35 | -1.5 | 370,100 |
9/29 | 2,367 | 2,550 | 2,367 | 2,412 | +74 | +3.2 | 163,600 |
▶︎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