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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,183 | 1,275 | 1,183 | 1,206 | +37 | +3.2 | 327,200 |
| 9/22 | 1,222 | 1,227 | 1,127 | 1,169 | -23 | -1.9 | 231,000 |
| 9/15 | 1,110 | 1,205 | 1,110 | 1,192 | +92 | +8.4 | 327,200 |
| 9/8 | 1,131 | 1,156 | 1,096 | 1,100 | -24 | -2.1 | 208,200 |
| 9/1 | 1,111 | 1,149 | 1,079 | 1,124 | +13 | +1.2 | 275,400 |
| 8/25 | 1,166 | 1,202 | 1,075 | 1,111 | -80 | -6.7 | 271,400 |
| 8/18 | 1,236 | 1,256 | 1,190 | 1,191 | -45 | -3.6 | 231,600 |
| 8/10 | 1,179 | 1,244 | 1,168 | 1,236 | +54 | +4.6 | 276,000 |
| 8/4 | 1,284 | 1,358 | 1,174 | 1,182 | -77 | -6.1 | 386,600 |
| 7/28 | 1,507 | 1,547 | 1,253 | 1,259 | -261 | -17.2 | 712,800 |
| 7/21 | 1,461 | 1,560 | 1,400 | 1,520 | +42 | +2.8 | 698,200 |
| 7/14 | 1,325 | 1,590 | 1,288 | 1,478 | +152 | +11.5 | 1,535,000 |
| 7/7 | 1,465 | 1,505 | 1,311 | 1,326 | -139 | -9.5 | 335,600 |
| 6/30 | 1,545 | 1,572 | 1,426 | 1,465 | -72 | -4.7 | 592,400 |
| 6/23 | 1,460 | 1,907 | 1,355 | 1,537 | +140 | +10.0 | 966,000 |
| 6/16 | 1,148 | 1,415 | 1,132 | 1,397 | +271 | +24.1 | 401,800 |
| 6/9 | 1,120 | 1,138 | 1,060 | 1,126 | +36 | +3.3 | 265,400 |
| 6/2 | 980 | 1,113 | 956 | 1,090 | +107 | +10.9 | 448,400 |
| 5/26 | 1,006 | 1,039 | 981 | 983 | -32 | -3.2 | 187,000 |
| 5/19 | 966 | 1,087 | 930 | 1,015 | +29 | +2.9 | 505,800 |
| 5/12 | 1,042 | 1,074 | 970 | 986 | -57 | -5.5 | 322,600 |
| 5/2 | 1,050 | 1,067 | 1,022 | 1,043 | +4 | +0.4 | 148,000 |
| 4/28 | 986 | 1,164 | 975 | 1,039 | +73 | +7.6 | 2,262,000 |
| 4/21 | 950 | 1,044 | 906 | 966 | -2 | -0.2 | 2,769,200 |
| 4/14 | 1,176 | 1,223 | 968 | 968 | -193 | -16.6 | 1,980,800 |
| 4/7 | 1,222 | 1,260 | 1,145 | 1,161 | -71 | -5.8 | 412,800 |
| 3/31 | 1,163 | 1,256 | 1,130 | 1,232 | +64 | +5.5 | 370,600 |
| 3/24 | 1,233 | 1,256 | 1,131 | 1,168 | -64 | -5.2 | 362,000 |
| 3/17 | 1,229 | 1,322 | 1,202 | 1,232 | -22 | -1.8 | 589,200 |
| 3/10 | 1,267 | 1,306 | 1,225 | 1,254 | -13 | -1.0 | 384,000 |
▶︎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
