！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,000 | 1,017 | 990 | 1,000 | -1 | -0.1 | 9,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,310 | 1,331 | 1,281 | 1,293 | -50 | -3.7 | 135,100 |
| 3/5 | 1,272 | 1,407 | 1,235 | 1,343 | +191 | +16.6 | 581,300 |
| 3/4 | 1,151 | 1,205 | 1,147 | 1,152 | +7 | +0.6 | 42,600 |
| 3/1 | 1,183 | 1,195 | 1,142 | 1,145 | -26 | -2.2 | 23,100 |
| 2/29 | 1,165 | 1,188 | 1,153 | 1,171 | -5 | -0.4 | 25,800 |
| 2/28 | 1,214 | 1,220 | 1,169 | 1,176 | -29 | -2.4 | 23,700 |
| 2/27 | 1,219 | 1,237 | 1,160 | 1,205 | +16 | +1.4 | 64,200 |
| 2/26 | 1,065 | 1,215 | 1,065 | 1,189 | +129 | +12.2 | 94,300 |
| 2/22 | 1,073 | 1,087 | 1,059 | 1,060 | -13 | -1.2 | 19,300 |
| 2/21 | 1,114 | 1,114 | 1,071 | 1,073 | -38 | -3.4 | 12,400 |
| 2/20 | 1,141 | 1,150 | 1,109 | 1,111 | -15 | -1.3 | 17,800 |
| 2/19 | 1,068 | 1,129 | 1,063 | 1,126 | +41 | +3.8 | 18,700 |
| 2/16 | 1,052 | 1,104 | 1,046 | 1,085 | +33 | +3.1 | 29,400 |
| 2/15 | 1,140 | 1,140 | 1,050 | 1,052 | -103 | -8.9 | 62,600 |
| 2/14 | 1,183 | 1,186 | 1,150 | 1,155 | -38 | -3.2 | 28,300 |
| 2/13 | 1,141 | 1,194 | 1,141 | 1,193 | +55 | +4.8 | 28,000 |
| 2/9 | 1,144 | 1,158 | 1,126 | 1,138 | -14 | -1.2 | 17,100 |
| 2/8 | 1,179 | 1,179 | 1,133 | 1,152 | -18 | -1.5 | 14,000 |
| 2/7 | 1,173 | 1,178 | 1,162 | 1,170 | -15 | -1.3 | 9,700 |
| 2/6 | 1,195 | 1,195 | 1,169 | 1,185 | -2 | -0.2 | 10,900 |
| 2/5 | 1,194 | 1,204 | 1,178 | 1,187 | -3 | -0.3 | 13,200 |
| 2/2 | 1,184 | 1,190 | 1,169 | 1,190 | +22 | +1.9 | 17,700 |
▶︎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