！決算発表予定日 2024/05/15
4476東証G信用
業種 情報・通信業
ＡＩ ＣＲＯＳＳ 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 |
|---|---|
| 1,948 (23/06/06) | 975 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,407 (24/03/05) | 975 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,027 | 1,036 | 980 | 1,006 | -26 | -2.5 | 14,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 977 | 1,034 | 977 | 1,032 | +52 | +5.3 | 16,500 |
| 4/17 | 980 | 987 | 975 | 980 | +1 | +0.1 | 6,900 |
| 4/16 | 991 | 995 | 976 | 979 | -12 | -1.2 | 7,000 |
| 4/15 | 993 | 1,001 | 988 | 991 | -10 | -1.0 | 8,500 |
| 4/12 | 1,020 | 1,024 | 1,001 | 1,001 | -21 | -2.1 | 13,100 |
| 4/11 | 1,030 | 1,036 | 1,022 | 1,022 | -15 | -1.5 | 5,100 |
| 4/10 | 1,031 | 1,053 | 1,031 | 1,037 | +1 | +0.1 | 10,300 |
| 4/9 | 1,045 | 1,049 | 1,025 | 1,036 | -9 | -0.9 | 8,800 |
| 4/8 | 1,010 | 1,045 | 1,007 | 1,045 | +49 | +4.9 | 19,500 |
| 4/5 | 1,004 | 1,008 | 989 | 996 | -29 | -2.8 | 25,200 |
| 4/4 | 1,038 | 1,038 | 1,002 | 1,025 | +15 | +1.5 | 10,600 |
| 4/3 | 1,011 | 1,041 | 1,000 | 1,010 | -30 | -2.9 | 18,300 |
| 4/2 | 1,077 | 1,077 | 1,036 | 1,040 | -43 | -4.0 | 37,400 |
| 4/1 | 1,118 | 1,118 | 1,070 | 1,083 | -16 | -1.5 | 12,800 |
| 3/29 | 1,090 | 1,111 | 1,090 | 1,099 | +8 | +0.7 | 7,700 |
| 3/28 | 1,099 | 1,105 | 1,090 | 1,091 | -4 | -0.4 | 12,100 |
| 3/27 | 1,107 | 1,107 | 1,083 | 1,095 | -2 | -0.2 | 8,200 |
| 3/26 | 1,086 | 1,113 | 1,071 | 1,097 | +22 | +2.1 | 28,700 |
| 3/25 | 1,093 | 1,100 | 1,075 | 1,075 | -20 | -1.8 | 19,400 |
| 3/22 | 1,103 | 1,105 | 1,080 | 1,095 | -6 | -0.5 | 14,700 |
| 3/21 | 1,113 | 1,113 | 1,088 | 1,101 | +12 | +1.1 | 14,300 |
| 3/19 | 1,105 | 1,105 | 1,073 | 1,089 | -26 | -2.3 | 19,400 |
| 3/18 | 1,061 | 1,115 | 1,061 | 1,115 | +54 | +5.1 | 23,800 |
| 3/15 | 1,078 | 1,080 | 1,052 | 1,061 | -22 | -2.0 | 22,900 |
| 3/14 | 1,097 | 1,098 | 1,073 | 1,083 | -22 | -2.0 | 16,200 |
| 3/13 | 1,155 | 1,155 | 1,094 | 1,105 | -37 | -3.2 | 34,600 |
| 3/12 | 1,103 | 1,143 | 1,102 | 1,142 | +18 | +1.6 | 27,000 |
| 3/11 | 1,140 | 1,153 | 1,113 | 1,124 | -59 | -5.0 | 42,500 |
| 3/8 | 1,225 | 1,244 | 1,183 | 1,183 | -32 | -2.6 | 57,700 |
| 3/7 | 1,280 | 1,299 | 1,208 | 1,215 | -78 | -6.0 | 111,500 |
▶︎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