！決算発表予定日 2024/05/15
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
2,650
円
(23:08)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,020 (24/03/21) | 2,415 (24/02/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,710 | 2,726 | 2,591 | 2,649 | -75 | -2.8 | 902,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 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 |
| 2/13 | 2,761 | 2,825 | 2,740 | 2,785 | +36 | +1.3 | 437,800 |
| 2/9 | 2,722 | 2,782 | 2,720 | 2,749 | 0 | 0.0 | 238,500 |
| 2/8 | 2,726 | 2,778 | 2,690 | 2,749 | +24 | +0.9 | 266,800 |
| 2/7 | 2,735 | 2,735 | 2,681 | 2,725 | -8 | -0.3 | 267,100 |
| 2/6 | 2,709 | 2,790 | 2,675 | 2,733 | +23 | +0.9 | 452,200 |
| 2/5 | 2,750 | 2,761 | 2,697 | 2,710 | -45 | -1.6 | 705,000 |
| 2/2 | 2,780 | 2,837 | 2,752 | 2,755 | -1 | +0.0 | 457,900 |
| 2/1 | 2,767 | 2,792 | 2,692 | 2,756 | -61 | -2.2 | 1,026,100 |
| 1/31 | 2,791 | 2,818 | 2,747 | 2,817 | -24 | -0.8 | 564,300 |
| 1/30 | 2,851 | 2,885 | 2,798 | 2,841 | +12 | +0.4 | 419,100 |
| 1/29 | 2,900 | 2,900 | 2,820 | 2,829 | -87 | -3.0 | 498,200 |
| 1/26 | 2,910 | 3,010 | 2,882 | 2,916 | -12 | -0.4 | 442,000 |
| 1/25 | 2,877 | 2,939 | 2,824 | 2,928 | +30 | +1.0 | 413,200 |
| 1/24 | 2,900 | 2,936 | 2,878 | 2,898 | -12 | -0.4 | 273,400 |
| 1/23 | 2,916 | 2,949 | 2,870 | 2,910 | +29 | +1.0 | 499,100 |
▶︎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