！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 990 | 1,017 | 990 | 1,000 | +6 | +0.6 | 31,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,002 | 1,027 | 980 | 994 | -12 | -1.2 | 38,300 |
| 4/19 | 993 | 1,036 | 975 | 1,006 | +5 | +0.5 | 53,800 |
| 4/12 | 1,010 | 1,053 | 1,001 | 1,001 | +5 | +0.5 | 56,800 |
| 4/5 | 1,118 | 1,118 | 989 | 996 | -103 | -9.4 | 104,300 |
| 3/29 | 1,093 | 1,113 | 1,071 | 1,099 | +4 | +0.4 | 76,100 |
| 3/22 | 1,061 | 1,115 | 1,061 | 1,095 | +34 | +3.2 | 72,200 |
| 3/15 | 1,140 | 1,155 | 1,052 | 1,061 | -122 | -10.3 | 143,200 |
| 3/8 | 1,151 | 1,407 | 1,147 | 1,183 | +38 | +3.3 | 928,200 |
| 3/1 | 1,065 | 1,237 | 1,065 | 1,145 | +85 | +8.0 | 231,100 |
| 2/22 | 1,068 | 1,150 | 1,059 | 1,060 | -25 | -2.3 | 68,200 |
| 2/16 | 1,141 | 1,194 | 1,046 | 1,085 | -53 | -4.7 | 148,300 |
| 2/9 | 1,194 | 1,204 | 1,126 | 1,138 | -52 | -4.4 | 64,900 |
| 2/2 | 1,239 | 1,275 | 1,154 | 1,190 | -49 | -4.0 | 125,000 |
| 1/26 | 1,163 | 1,253 | 1,110 | 1,239 | +53 | +4.5 | 171,900 |
| 1/19 | 1,260 | 1,290 | 1,182 | 1,186 | -73 | -5.8 | 145,400 |
| 1/12 | 1,302 | 1,328 | 1,248 | 1,259 | -33 | -2.6 | 157,400 |
| 1/5 | 1,254 | 1,308 | 1,224 | 1,292 | +24 | +1.9 | 58,700 |
| 12/29 | 1,232 | 1,275 | 1,177 | 1,268 | +39 | +3.2 | 159,200 |
| 12/22 | 1,280 | 1,347 | 1,223 | 1,229 | -60 | -4.7 | 206,700 |
| 12/15 | 1,347 | 1,361 | 1,250 | 1,289 | -55 | -4.1 | 149,800 |
| 12/8 | 1,411 | 1,423 | 1,276 | 1,344 | -67 | -4.8 | 148,500 |
| 12/1 | 1,417 | 1,445 | 1,390 | 1,411 | +21 | +1.5 | 152,600 |
| 11/24 | 1,400 | 1,449 | 1,375 | 1,390 | +10 | +0.7 | 207,900 |
| 11/17 | 1,244 | 1,397 | 1,217 | 1,380 | +135 | +10.8 | 221,900 |
| 11/10 | 1,181 | 1,248 | 1,181 | 1,245 | +81 | +7.0 | 83,500 |
| 11/2 | 1,129 | 1,187 | 1,107 | 1,164 | +35 | +3.1 | 49,800 |
| 10/27 | 1,120 | 1,175 | 1,077 | 1,129 | -4 | -0.4 | 57,700 |
| 10/20 | 1,130 | 1,181 | 1,100 | 1,133 | -15 | -1.3 | 72,600 |
| 10/13 | 1,212 | 1,233 | 1,142 | 1,148 | -56 | -4.7 | 51,200 |
| 10/6 | 1,301 | 1,301 | 1,134 | 1,204 | -86 | -6.7 | 140,700 |
▶︎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