！決算発表予定日 2025/02/14
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 |
|---|---|
| 1,977 (24/12/13) | 824 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,977 (24/12/13) | 824 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,654 | 1,680 | 1,565 | 1,648 | -19 | -1.1 | 699,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,654 | 1,680 | 1,565 | 1,648 | -19 | -1.1 | 683,400 |
| 24/12 | 1,849 | 1,977 | 1,657 | 1,667 | -172 | -9.4 | 1,171,600 |
| 24/11 | 1,778 | 1,874 | 1,691 | 1,839 | +35 | +1.9 | 574,900 |
| 24/10 | 1,788 | 1,890 | 1,698 | 1,804 | +52 | +3.0 | 680,800 |
| 24/09 | 1,649 | 1,784 | 1,555 | 1,752 | +115 | +7.0 | 912,100 |
| 24/08 | 1,160 | 1,675 | 824 | 1,637 | +478 | +41.2 | 1,518,500 |
| 24/07 | 1,026 | 1,160 | 1,014 | 1,159 | +132 | +12.9 | 243,800 |
| 24/06 | 1,005 | 1,075 | 993 | 1,027 | +25 | +2.5 | 126,900 |
| 24/05 | 1,010 | 1,079 | 943 | 1,002 | -8 | -0.8 | 265,200 |
| 24/04 | 1,118 | 1,118 | 975 | 1,010 | -89 | -8.1 | 258,900 |
| 24/03 | 1,183 | 1,407 | 1,052 | 1,099 | -72 | -6.2 | 1,242,800 |
| 24/02 | 1,190 | 1,237 | 1,046 | 1,171 | -34 | -2.8 | 530,600 |
| 24/01 | 1,254 | 1,328 | 1,110 | 1,205 | -63 | -5.0 | 617,200 |
| 23/12 | 1,429 | 1,429 | 1,177 | 1,268 | -155 | -10.9 | 698,700 |
| 23/11 | 1,180 | 1,449 | 1,132 | 1,423 | +257 | +22.0 | 658,100 |
| 23/10 | 1,301 | 1,301 | 1,077 | 1,166 | -124 | -9.6 | 345,300 |
| 23/09 | 1,421 | 1,535 | 1,270 | 1,290 | -131 | -9.2 | 824,100 |
| 23/08 | 1,406 | 1,496 | 1,235 | 1,421 | +8 | +0.6 | 873,900 |
| 23/07 | 1,523 | 1,586 | 1,351 | 1,413 | -99 | -6.6 | 1,385,400 |
| 23/06 | 1,495 | 1,948 | 1,412 | 1,512 | +17 | +1.1 | 5,387,200 |
| 23/05 | 1,284 | 1,550 | 1,200 | 1,495 | +211 | +16.4 | 1,419,000 |
| 23/04 | 1,319 | 1,485 | 1,202 | 1,284 | -5 | -0.4 | 1,509,100 |
| 23/03 | 1,078 | 1,424 | 1,051 | 1,289 | +216 | +20.1 | 1,941,100 |
| 23/02 | 1,074 | 1,220 | 984 | 1,073 | +13 | +1.2 | 570,300 |
| 23/01 | 913 | 1,176 | 909 | 1,060 | +133 | +14.4 | 275,900 |
| 22/12 | 849 | 1,081 | 849 | 927 | +89 | +10.6 | 809,600 |
| 22/11 | 825 | 905 | 803 | 838 | +21 | +2.6 | 145,900 |
| 22/10 | 791 | 838 | 787 | 817 | +26 | +3.3 | 99,100 |
| 22/09 | 815 | 857 | 788 | 791 | -29 | -3.5 | 102,200 |
| 22/08 | 870 | 872 | 784 | 820 | -50 | -5.8 | 296,900 |
▶︎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
