！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,620 | 1,680 | 1,605 | 1,648 | +55 | +3.5 | 123,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,618 | 1,670 | 1,577 | 1,593 | -22 | -1.4 | 154,500 |
| 1/17 | 1,604 | 1,615 | 1,567 | 1,615 | +21 | +1.3 | 108,600 |
| 1/10 | 1,654 | 1,655 | 1,565 | 1,594 | -73 | -4.4 | 312,600 |
| 12/30 | 1,700 | 1,714 | 1,657 | 1,667 | -49 | -2.9 | 82,900 |
| 12/27 | 1,835 | 1,867 | 1,712 | 1,716 | -112 | -6.1 | 376,900 |
| 12/20 | 1,960 | 1,960 | 1,798 | 1,828 | -106 | -5.5 | 225,400 |
| 12/13 | 1,890 | 1,977 | 1,885 | 1,934 | +50 | +2.7 | 266,400 |
| 12/6 | 1,849 | 1,907 | 1,827 | 1,884 | +45 | +2.5 | 220,000 |
| 11/29 | 1,842 | 1,874 | 1,816 | 1,839 | +73 | +4.1 | 215,400 |
| 11/22 | 1,745 | 1,776 | 1,730 | 1,766 | +20 | +1.2 | 91,600 |
| 11/15 | 1,803 | 1,819 | 1,691 | 1,746 | -56 | -3.1 | 165,000 |
| 11/8 | 1,789 | 1,825 | 1,752 | 1,802 | +35 | +2.0 | 69,900 |
| 11/1 | 1,715 | 1,827 | 1,714 | 1,767 | +53 | +3.1 | 112,200 |
| 10/25 | 1,847 | 1,856 | 1,698 | 1,714 | -136 | -7.4 | 166,800 |
| 10/18 | 1,770 | 1,868 | 1,766 | 1,850 | +89 | +5.1 | 108,600 |
| 10/11 | 1,856 | 1,860 | 1,758 | 1,761 | -55 | -3.0 | 131,000 |
| 10/4 | 1,698 | 1,890 | 1,682 | 1,816 | +91 | +5.3 | 250,500 |
| 9/27 | 1,695 | 1,749 | 1,667 | 1,725 | +65 | +3.9 | 190,300 |
| 9/20 | 1,575 | 1,700 | 1,571 | 1,660 | +94 | +6.0 | 212,900 |
| 9/13 | 1,565 | 1,620 | 1,555 | 1,566 | -30 | -1.9 | 210,300 |
| 9/6 | 1,649 | 1,657 | 1,591 | 1,596 | -41 | -2.5 | 243,300 |
| 8/30 | 1,571 | 1,643 | 1,564 | 1,637 | +65 | +4.1 | 211,500 |
| 8/23 | 1,638 | 1,640 | 1,571 | 1,572 | -67 | -4.1 | 484,800 |
| 8/16 | 999 | 1,675 | 989 | 1,639 | +643 | +64.6 | 652,500 |
| 8/9 | 914 | 999 | 824 | 996 | +22 | +2.3 | 130,300 |
| 8/2 | 1,130 | 1,160 | 974 | 974 | -128 | -11.6 | 88,500 |
| 7/26 | 1,076 | 1,130 | 1,062 | 1,102 | +22 | +2.0 | 46,900 |
| 7/19 | 1,100 | 1,159 | 1,075 | 1,080 | -5 | -0.5 | 63,500 |
| 7/12 | 1,029 | 1,093 | 1,029 | 1,085 | +68 | +6.7 | 60,100 |
| 7/5 | 1,026 | 1,059 | 1,014 | 1,017 | -10 | -1.0 | 24,200 |
▶︎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
