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
2,589
円
(22:37)
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 |
|---|---|
| 4,020 (24/03/21) | 2,050 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,020 (24/03/21) | 2,050 (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 | 2,837 | 3,065 | 2,589 | 2,589 | -286 | -10.0 | 10,089,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,461 | 3,445 | 2,391 | 2,875 | +431 | +17.6 | 16,556,200 |
| 24/09 | 2,795 | 2,899 | 2,428 | 2,444 | -335 | -12.1 | 8,331,800 |
| 24/08 | 2,406 | 3,100 | 2,050 | 2,779 | +338 | +13.9 | 13,816,200 |
| 24/07 | 2,479 | 2,805 | 2,340 | 2,441 | +19 | +0.8 | 8,940,700 |
| 24/06 | 2,498 | 2,592 | 2,190 | 2,422 | -76 | -3.0 | 12,538,300 |
| 24/05 | 2,793 | 3,190 | 2,327 | 2,498 | -297 | -10.6 | 12,227,900 |
| 24/04 | 3,500 | 3,555 | 2,591 | 2,795 | -745 | -21.1 | 12,521,000 |
| 24/03 | 3,510 | 4,020 | 3,370 | 3,540 | +80 | +2.3 | 17,638,700 |
| 24/02 | 2,767 | 3,520 | 2,415 | 3,460 | +643 | +22.8 | 19,523,400 |
| 24/01 | 2,950 | 3,135 | 2,747 | 2,817 | -238 | -7.8 | 9,852,600 |
| 23/12 | 3,400 | 3,450 | 2,767 | 3,055 | -370 | -10.8 | 9,257,900 |
| 23/11 | 2,557 | 3,710 | 2,486 | 3,425 | +935 | +37.6 | 15,151,200 |
| 23/10 | 2,996 | 3,235 | 2,393 | 2,490 | -482 | -16.2 | 13,420,100 |
| 23/09 | 3,030 | 3,240 | 2,735 | 2,972 | -68 | -2.2 | 8,635,300 |
| 23/08 | 3,105 | 3,340 | 2,657 | 3,040 | -90 | -2.9 | 15,809,700 |
| 23/07 | 3,295 | 3,365 | 2,990 | 3,130 | -125 | -3.8 | 8,661,500 |
| 23/06 | 3,210 | 3,720 | 3,030 | 3,255 | 0 | 0.0 | 15,034,600 |
| 23/05 | 3,860 | 4,250 | 3,185 | 3,255 | -615 | -15.9 | 9,661,200 |
| 23/04 | 3,510 | 3,970 | 3,255 | 3,870 | +500 | +14.8 | 8,077,900 |
| 23/03 | 3,220 | 4,220 | 3,095 | 3,370 | +180 | +5.6 | 12,009,400 |
| 23/02 | 3,445 | 3,980 | 3,030 | 3,190 | -200 | -5.9 | 10,232,000 |
| 23/01 | 2,902 | 3,520 | 2,763 | 3,390 | +462 | +15.8 | 9,897,100 |
| 22/12 | 3,510 | 3,510 | 2,720 | 2,928 | -327 | -10.1 | 13,198,300 |
| 22/11 | 2,870 | 3,725 | 2,733 | 3,255 | +345 | +11.9 | 15,021,400 |
| 22/10 | 2,475 | 3,290 | 2,456 | 2,910 | +425 | +17.1 | 11,826,100 |
| 22/09 | 2,936 | 3,370 | 2,450 | 2,485 | -501 | -16.8 | 14,214,700 |
| 22/08 | 3,160 | 3,695 | 2,803 | 2,986 | -214 | -6.7 | 18,660,000 |
| 22/07 | 3,220 | 3,635 | 2,821 | 3,200 | -80 | -2.4 | 10,107,800 |
| 22/06 | 2,878 | 3,590 | 2,729 | 3,280 | +400 | +13.9 | 13,286,500 |
| 22/05 | 3,755 | 3,820 | 2,751 | 2,880 | -915 | -24.1 | 14,060,900 |
▶︎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
