4478東証G貸借
業種 情報・通信業
フリー 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 |
---|---|
4,250 (23/05/16) | 2,393 (23/10/31) |
昨年来高値 | 昨年来安値 |
---|---|
4,250 (23/05/16) | 2,393 (23/10/31) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,505 | 3,610 | 3,470 | 3,540 | +70 | +2.0 | 587,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,600 | 3,600 | 3,385 | 3,470 | -250 | -6.7 | 1,273,900 |
3/27 | 3,665 | 3,770 | 3,600 | 3,720 | +60 | +1.6 | 456,600 |
3/26 | 3,600 | 3,680 | 3,570 | 3,660 | +25 | +0.7 | 339,900 |
3/25 | 3,630 | 3,745 | 3,600 | 3,635 | -65 | -1.8 | 503,800 |
3/22 | 3,705 | 3,795 | 3,670 | 3,700 | -65 | -1.7 | 598,600 |
3/21 | 3,745 | 4,020 | 3,735 | 3,765 | +80 | +2.2 | 1,217,700 |
3/19 | 3,615 | 3,725 | 3,550 | 3,685 | +95 | +2.7 | 472,700 |
3/18 | 3,500 | 3,605 | 3,470 | 3,590 | +190 | +5.6 | 641,200 |
3/15 | 3,465 | 3,515 | 3,375 | 3,400 | -135 | -3.8 | 635,800 |
3/14 | 3,575 | 3,625 | 3,505 | 3,535 | +30 | +0.9 | 516,100 |
3/13 | 3,620 | 3,660 | 3,500 | 3,505 | -120 | -3.3 | 441,000 |
3/12 | 3,610 | 3,665 | 3,470 | 3,625 | -30 | -0.8 | 627,200 |
3/11 | 3,415 | 3,680 | 3,410 | 3,655 | +215 | +6.3 | 1,172,800 |
3/8 | 3,495 | 3,560 | 3,410 | 3,440 | -150 | -4.2 | 851,300 |
3/7 | 3,630 | 3,800 | 3,555 | 3,590 | +10 | +0.3 | 1,322,900 |
3/6 | 3,470 | 3,595 | 3,370 | 3,580 | +180 | +5.3 | 1,314,800 |
3/5 | 3,650 | 3,685 | 3,380 | 3,400 | -320 | -8.6 | 1,171,000 |
3/4 | 3,755 | 3,885 | 3,580 | 3,720 | -25 | -0.7 | 1,623,700 |
3/1 | 3,510 | 3,765 | 3,485 | 3,745 | +285 | +8.2 | 1,870,300 |
2/29 | 3,455 | 3,520 | 3,335 | 3,460 | +40 | +1.2 | 1,929,500 |
2/28 | 3,205 | 3,470 | 3,180 | 3,420 | +195 | +6.1 | 2,703,300 |
2/27 | 2,960 | 3,230 | 2,908 | 3,225 | +459 | +16.6 | 2,602,900 |
2/26 | 2,693 | 2,808 | 2,644 | 2,766 | +171 | +6.6 | 1,395,900 |
2/22 | 2,579 | 2,621 | 2,503 | 2,595 | +61 | +2.4 | 778,700 |
2/21 | 2,508 | 2,542 | 2,415 | 2,534 | -18 | -0.7 | 1,073,000 |
2/20 | 2,636 | 2,699 | 2,544 | 2,552 | -84 | -3.2 | 552,600 |
2/19 | 2,630 | 2,655 | 2,587 | 2,636 | -36 | -1.4 | 647,800 |
2/16 | 2,530 | 2,687 | 2,475 | 2,672 | +138 | +5.5 | 1,299,900 |
2/15 | 2,657 | 2,719 | 2,490 | 2,534 | -173 | -6.4 | 1,921,100 |
2/14 | 2,750 | 2,809 | 2,694 | 2,707 | -78 | -2.8 | 767,300 |
▶︎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