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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,015 | 1,199 | 1,001 | 1,175 | +175 | +17.5 | 256,400 |
| 4/19 | 1,150 | 1,194 | 992 | 1,000 | -146 | -12.7 | 371,200 |
| 4/12 | 1,118 | 1,180 | 1,118 | 1,146 | +22 | +2.0 | 177,800 |
| 4/5 | 1,185 | 1,185 | 1,120 | 1,124 | -52 | -4.4 | 163,400 |
| 3/29 | 1,175 | 1,235 | 1,165 | 1,176 | +3 | +0.3 | 195,800 |
| 3/22 | 1,173 | 1,199 | 1,159 | 1,173 | +15 | +1.3 | 72,000 |
| 3/15 | 1,114 | 1,182 | 1,112 | 1,158 | +48 | +4.3 | 160,400 |
| 3/8 | 1,142 | 1,201 | 1,103 | 1,110 | -32 | -2.8 | 222,400 |
| 3/1 | 1,181 | 1,242 | 1,126 | 1,142 | -24 | -2.1 | 433,800 |
| 2/22 | 1,164 | 1,224 | 1,159 | 1,166 | -18 | -1.5 | 142,600 |
| 2/16 | 1,125 | 1,198 | 1,116 | 1,184 | +53 | +4.7 | 154,800 |
| 2/9 | 1,154 | 1,181 | 1,127 | 1,131 | -8 | -0.7 | 106,400 |
| 2/2 | 1,112 | 1,166 | 1,085 | 1,139 | +27 | +2.4 | 164,400 |
| 1/26 | 1,076 | 1,150 | 1,075 | 1,112 | +12 | +1.1 | 241,400 |
| 1/19 | 915 | 1,220 | 900 | 1,100 | +180 | +19.6 | 1,226,800 |
| 1/12 | 918 | 957 | 894 | 920 | +17 | +1.9 | 449,800 |
| 1/5 | 918 | 949 | 903 | 903 | -6 | -0.7 | 127,200 |
| 12/29 | 870 | 917 | 834 | 909 | +50 | +5.8 | 339,000 |
| 12/22 | 846 | 912 | 833 | 859 | +7 | +0.8 | 245,200 |
| 12/15 | 828 | 888 | 818 | 852 | +21 | +2.5 | 280,200 |
| 12/8 | 865 | 899 | 830 | 831 | -40 | -4.6 | 153,800 |
| 12/1 | 917 | 934 | 871 | 871 | -43 | -4.7 | 206,000 |
| 11/24 | 899 | 933 | 889 | 914 | +23 | +2.6 | 244,400 |
| 11/17 | 868 | 891 | 844 | 891 | +17 | +2.0 | 291,600 |
| 11/10 | 847 | 909 | 843 | 874 | +51 | +6.2 | 446,200 |
| 11/2 | 769 | 847 | 725 | 823 | +57 | +7.4 | 615,800 |
| 10/27 | 930 | 934 | 752 | 766 | -176 | -18.7 | 1,694,600 |
| 10/20 | 996 | 1,054 | 900 | 942 | -294 | -23.8 | 1,829,400 |
| 10/13 | 1,187 | 1,260 | 1,184 | 1,236 | +48 | +4.0 | 604,400 |
| 10/6 | 1,208 | 1,275 | 1,150 | 1,188 | -18 | -1.5 | 740,200 |
▶︎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
