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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,332 | 2,383 | 2,296 | 2,370 | +20 | +0.9 | 20,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,367 | 2,550 | 2,367 | 2,412 | +74 | +3.2 | 163,600 |
| 9/22 | 2,445 | 2,454 | 2,255 | 2,338 | -46 | -1.9 | 115,500 |
| 9/15 | 2,221 | 2,410 | 2,221 | 2,384 | +183 | +8.3 | 163,600 |
| 9/8 | 2,263 | 2,312 | 2,192 | 2,201 | -47 | -2.1 | 104,100 |
| 9/1 | 2,222 | 2,298 | 2,159 | 2,248 | +26 | +1.2 | 137,700 |
| 8/25 | 2,332 | 2,405 | 2,151 | 2,222 | -160 | -6.7 | 135,700 |
| 8/18 | 2,472 | 2,513 | 2,380 | 2,382 | -90 | -3.6 | 115,800 |
| 8/10 | 2,358 | 2,488 | 2,337 | 2,472 | +107 | +4.5 | 138,000 |
| 8/4 | 2,569 | 2,717 | 2,348 | 2,365 | -154 | -6.1 | 193,300 |
| 7/28 | 3,015 | 3,095 | 2,506 | 2,519 | -521 | -17.1 | 356,400 |
| 7/21 | 2,923 | 3,120 | 2,800 | 3,040 | +83 | +2.8 | 349,100 |
| 7/14 | 2,650 | 3,180 | 2,577 | 2,957 | +305 | +11.5 | 767,500 |
| 7/7 | 2,931 | 3,010 | 2,622 | 2,652 | -279 | -9.5 | 167,800 |
| 6/30 | 3,090 | 3,145 | 2,852 | 2,931 | -144 | -4.7 | 296,200 |
| 6/23 | 2,920 | 3,815 | 2,711 | 3,075 | +281 | +10.1 | 483,000 |
| 6/16 | 2,296 | 2,831 | 2,264 | 2,794 | +541 | +24.0 | 200,900 |
| 6/9 | 2,240 | 2,276 | 2,121 | 2,253 | +73 | +3.4 | 132,700 |
| 6/2 | 1,960 | 2,227 | 1,912 | 2,180 | +214 | +10.9 | 224,200 |
| 5/26 | 2,013 | 2,078 | 1,962 | 1,966 | -64 | -3.2 | 93,500 |
| 5/19 | 1,933 | 2,175 | 1,860 | 2,030 | +57 | +2.9 | 252,900 |
| 5/12 | 2,085 | 2,148 | 1,941 | 1,973 | -114 | -5.5 | 161,300 |
| 5/2 | 2,100 | 2,135 | 2,045 | 2,087 | +9 | +0.4 | 74,000 |
| 4/28 | 1,973 | 2,328 | 1,950 | 2,078 | +145 | +7.5 | 1,131,000 |
| 4/21 | 1,900 | 2,088 | 1,812 | 1,933 | -3 | -0.2 | 1,384,600 |
| 4/14 | 2,352 | 2,447 | 1,936 | 1,936 | -386 | -16.6 | 990,400 |
| 4/7 | 2,445 | 2,520 | 2,290 | 2,322 | -142 | -5.8 | 206,400 |
| 3/31 | 2,326 | 2,512 | 2,260 | 2,464 | +127 | +5.4 | 185,300 |
| 3/24 | 2,467 | 2,512 | 2,263 | 2,337 | -128 | -5.2 | 181,000 |
| 3/17 | 2,458 | 2,644 | 2,405 | 2,465 | -43 | -1.7 | 294,600 |
| 3/10 | 2,535 | 2,613 | 2,451 | 2,508 | -27 | -1.1 | 192,000 |
▶︎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