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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 4,300 | 4,945 | 3,635 | 3,795 | -600 | -13.7 | 9,780,500 |
| 22/03 | 3,920 | 4,725 | 2,860 | 4,395 | +580 | +15.2 | 16,223,500 |
| 22/02 | 4,790 | 4,930 | 3,260 | 3,815 | -625 | -14.1 | 14,768,100 |
| 22/01 | 6,400 | 6,430 | 4,070 | 4,440 | -1,920 | -30.2 | 12,496,800 |
| 21/12 | 6,850 | 7,060 | 5,700 | 6,360 | -500 | -7.3 | 5,445,300 |
| 21/11 | 8,200 | 8,690 | 6,820 | 6,860 | -1,280 | -15.7 | 4,409,000 |
| 21/10 | 8,190 | 8,460 | 7,110 | 8,140 | -10 | -0.1 | 3,987,100 |
| 21/09 | 8,700 | 8,940 | 7,760 | 8,150 | -770 | -8.6 | 4,642,200 |
| 21/08 | 9,510 | 9,640 | 7,370 | 8,920 | -480 | -5.1 | 5,846,100 |
| 21/07 | 9,830 | 10,270 | 9,260 | 9,400 | -810 | -7.9 | 3,019,300 |
| 21/06 | 8,300 | 10,250 | 7,810 | 10,210 | +1,940 | +23.5 | 5,397,500 |
| 21/05 | 9,010 | 9,260 | 6,920 | 8,270 | -1,010 | -10.9 | 7,954,900 |
| 21/04 | 9,660 | 10,310 | 9,140 | 9,280 | -120 | -1.3 | 5,492,600 |
| 21/03 | 11,320 | 11,520 | 7,970 | 9,400 | -1,540 | -14.1 | 10,690,700 |
| 21/02 | 9,050 | 12,910 | 8,910 | 10,940 | +2,040 | +22.9 | 6,944,900 |
| 21/01 | 10,090 | 10,700 | 8,700 | 8,900 | -1,200 | -11.9 | 6,271,300 |
| 20/12 | 9,200 | 10,720 | 8,350 | 10,100 | +880 | +9.5 | 8,407,900 |
| 20/11 | 8,300 | 9,900 | 7,550 | 9,220 | +980 | +11.9 | 8,984,300 |
| 20/10 | 8,190 | 10,600 | 7,670 | 8,240 | +290 | +3.7 | 10,168,000 |
| 20/09 | 5,920 | 8,040 | 5,610 | 7,950 | +2,100 | +35.9 | 6,254,000 |
| 20/08 | 4,800 | 6,740 | 4,610 | 5,850 | +1,085 | +22.8 | 7,974,000 |
| 20/07 | 4,880 | 5,550 | 4,620 | 4,765 | -120 | -2.5 | 6,931,000 |
| 20/06 | 5,160 | 5,560 | 4,465 | 4,885 | -415 | -7.8 | 12,786,900 |
| 20/05 | 3,730 | 5,430 | 3,545 | 5,300 | +1,495 | +39.3 | 7,555,100 |
| 20/04 | 3,340 | 4,190 | 2,851 | 3,805 | +355 | +10.3 | 5,934,100 |
| 20/03 | 3,460 | 3,910 | 2,482 | 3,450 | +55 | +1.6 | 11,024,700 |
| 20/02 | 3,030 | 4,370 | 3,030 | 3,395 | +260 | +8.3 | 7,637,600 |
| 20/01 | 3,195 | 3,525 | 2,992 | 3,135 | -90 | -2.8 | 9,881,900 |
| 19/12 | 2,500 | 3,575 | 2,480 | 3,225 | ー | ー | 43,493,700 |
▶︎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
