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
取引時間外
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,770 | 2,829 | 2,617 | 2,681 | -117 | -4.2 | 3,628,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,953 | 3,065 | 2,603 | 2,798 | -188 | -6.3 | 3,873,900 |
| 11/8 | 2,775 | 3,030 | 2,742 | 2,986 | +201 | +7.2 | 1,616,200 |
| 11/1 | 2,665 | 2,875 | 2,656 | 2,785 | +120 | +4.5 | 2,193,500 |
| 10/25 | 2,980 | 3,045 | 2,657 | 2,665 | -331 | -11.1 | 2,777,400 |
| 10/18 | 3,300 | 3,345 | 2,964 | 2,996 | -369 | -11.0 | 2,603,200 |
| 10/11 | 2,834 | 3,445 | 2,757 | 3,365 | +559 | +19.9 | 5,718,400 |
| 10/4 | 2,453 | 2,876 | 2,391 | 2,806 | +281 | +11.1 | 4,194,600 |
| 9/27 | 2,707 | 2,719 | 2,452 | 2,525 | -154 | -5.8 | 1,763,800 |
| 9/20 | 2,606 | 2,815 | 2,572 | 2,679 | +99 | +3.8 | 1,795,200 |
| 9/13 | 2,629 | 2,708 | 2,516 | 2,580 | -106 | -4.0 | 1,981,900 |
| 9/6 | 2,795 | 2,899 | 2,670 | 2,686 | -93 | -3.4 | 2,124,900 |
| 8/30 | 2,715 | 3,100 | 2,715 | 2,779 | +114 | +4.3 | 4,068,600 |
| 8/23 | 2,484 | 2,760 | 2,471 | 2,665 | +202 | +8.2 | 2,624,300 |
| 8/16 | 2,253 | 2,568 | 2,239 | 2,463 | +173 | +7.6 | 3,218,100 |
| 8/9 | 2,058 | 2,326 | 2,050 | 2,290 | +134 | +6.2 | 2,673,200 |
| 8/2 | 2,545 | 2,578 | 2,151 | 2,156 | -344 | -13.8 | 2,341,800 |
| 7/26 | 2,600 | 2,647 | 2,460 | 2,500 | -115 | -4.4 | 1,535,700 |
| 7/19 | 2,721 | 2,805 | 2,615 | 2,615 | -102 | -3.8 | 1,864,000 |
| 7/12 | 2,475 | 2,727 | 2,401 | 2,717 | +245 | +9.9 | 2,442,600 |
| 7/5 | 2,479 | 2,512 | 2,340 | 2,472 | +50 | +2.1 | 1,988,600 |
| 6/28 | 2,423 | 2,484 | 2,377 | 2,422 | -25 | -1.0 | 1,922,600 |
| 6/21 | 2,317 | 2,455 | 2,246 | 2,447 | +118 | +5.1 | 2,694,500 |
| 6/14 | 2,229 | 2,404 | 2,210 | 2,329 | +9 | +0.4 | 2,435,800 |
| 6/7 | 2,498 | 2,592 | 2,190 | 2,320 | -178 | -7.1 | 5,485,400 |
| 5/31 | 2,598 | 2,658 | 2,327 | 2,498 | -135 | -5.1 | 3,242,900 |
| 5/24 | 2,841 | 2,927 | 2,578 | 2,633 | -233 | -8.1 | 3,016,900 |
| 5/17 | 2,900 | 3,190 | 2,796 | 2,866 | -84 | -2.9 | 3,421,400 |
| 5/10 | 2,874 | 3,040 | 2,873 | 2,950 | +135 | +4.8 | 1,583,300 |
| 5/2 | 2,805 | 2,908 | 2,739 | 2,815 | +60 | +2.2 | 1,317,800 |
| 4/26 | 2,699 | 2,888 | 2,615 | 2,755 | +106 | +4.0 | 2,626,400 |
▶︎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
