4477東証G貸借
業種 情報・通信業
ＢＡＳＥ 株価時系列データ
PTS
324
円
(20:50)
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 |
|---|---|
| 372 (24/02/09) | 190 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 372 (24/02/09) | 190 (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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 235 | 329 | 233 | 323 | +84 | +35.2 | 75,813,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 443 | 549 | 349 | 357 | -90 | -20.1 | 200,968,000 |
| 22/03 | 422 | 517 | 348 | 447 | +31 | +7.5 | 237,029,800 |
| 22/02 | 489 | 523 | 348 | 416 | -39 | -8.6 | 127,683,100 |
| 22/01 | 626 | 648 | 451 | 455 | -161 | -26.1 | 91,024,700 |
| 21/12 | 692 | 732 | 592 | 616 | -66 | -9.7 | 79,531,000 |
| 21/11 | 945 | 958 | 682 | 682 | -248 | -26.7 | 79,144,300 |
| 21/10 | 1,098 | 1,229 | 900 | 930 | -166 | -15.2 | 105,326,600 |
| 21/09 | 1,163 | 1,493 | 1,038 | 1,096 | -48 | -4.2 | 103,953,500 |
| 21/08 | 1,141 | 1,357 | 968 | 1,144 | +4 | +0.4 | 83,449,800 |
| 21/07 | 1,689 | 1,730 | 1,129 | 1,140 | -549 | -32.5 | 43,696,800 |
| 21/06 | 1,721 | 1,952 | 1,609 | 1,689 | -38 | -2.2 | 52,626,600 |
| 21/05 | 1,747 | 1,777 | 1,501 | 1,727 | -96 | -5.3 | 63,351,100 |
| 21/04 | 1,680 | 2,309 | 1,665 | 1,823 | +230 | +14.4 | 98,617,100 |
| 21/03 | 2,200 | 2,274 | 1,510 | 1,593 | -533 | -25.1 | 106,684,198 |
| 21/02 | 2,140 | 2,858 | 2,016 | 2,126 | -20 | -0.9 | 121,952,498 |
| 21/01 | 1,972 | 2,900 | 1,884 | 2,146 | +194 | +9.9 | 154,095,498 |
| 20/12 | 1,950 | 2,180 | 1,490 | 1,952 | +34 | +1.8 | 158,992,998 |
| 20/11 | 2,284 | 2,702 | 1,778 | 1,918 | -330 | -14.7 | 170,032,997 |
| 20/10 | 2,280 | 3,448 | 2,194 | 2,248 | +48 | +2.2 | 166,201,998 |
| 20/09 | 1,900 | 2,484 | 1,860 | 2,200 | +374 | +20.5 | 135,013,498 |
| 20/08 | 1,328 | 2,038 | 1,288 | 1,826 | +530 | +40.9 | 140,941,998 |
| 20/07 | 920 | 1,348 | 915 | 1,296 | +390 | +43.1 | 106,571,498 |
| 20/06 | 691 | 1,016 | 648 | 906 | +237 | +35.4 | 71,179,499 |
| 20/05 | 301 | 795 | 293 | 669 | +360 | +116.5 | 77,298,499 |
| 20/04 | 216 | 324 | 200 | 309 | +92 | +42.4 | 17,703,000 |
| 20/03 | 284 | 330 | 154 | 217 | -56 | -20.5 | 19,905,000 |
| 20/02 | 293 | 359 | 273 | 273 | -25 | -8.4 | 22,244,500 |
| 20/01 | 343 | 393 | 294 | 298 | -53 | -15.1 | 25,221,000 |
| 19/12 | 390 | 393 | 307 | 351 | -28 | -7.4 | 33,631,999 |
| 19/11 | 246 | 386 | 246 | 379 | +132 | +53.4 | 62,066,499 |
▶︎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
