！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
2,652
円
(14:09)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,045 | 3,070 | 2,591 | 2,655 | -420 | -13.7 | 4,917,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,135 | 3,335 | 3,055 | 3,075 | -30 | -1.0 | 1,818,300 |
| 4/5 | 3,500 | 3,555 | 3,085 | 3,105 | -435 | -12.3 | 2,574,000 |
| 3/29 | 3,630 | 3,770 | 3,385 | 3,540 | -160 | -4.3 | 3,161,600 |
| 3/22 | 3,500 | 4,020 | 3,470 | 3,700 | +300 | +8.8 | 2,930,200 |
| 3/15 | 3,415 | 3,680 | 3,375 | 3,400 | -40 | -1.2 | 3,392,900 |
| 3/8 | 3,755 | 3,885 | 3,370 | 3,440 | -305 | -8.1 | 6,283,700 |
| 3/1 | 2,693 | 3,765 | 2,644 | 3,745 | +1,150 | +44.3 | 10,501,900 |
| 2/22 | 2,630 | 2,699 | 2,415 | 2,595 | -77 | -2.9 | 3,052,100 |
| 2/16 | 2,761 | 2,825 | 2,475 | 2,672 | -77 | -2.8 | 4,426,100 |
| 2/9 | 2,750 | 2,790 | 2,675 | 2,749 | -6 | -0.2 | 1,929,600 |
| 2/2 | 2,900 | 2,900 | 2,692 | 2,755 | -161 | -5.5 | 2,965,600 |
| 1/26 | 2,878 | 3,010 | 2,824 | 2,916 | +88 | +3.1 | 2,130,400 |
| 1/19 | 2,925 | 3,135 | 2,759 | 2,828 | -87 | -3.0 | 2,943,300 |
| 1/12 | 2,881 | 2,950 | 2,806 | 2,915 | +84 | +3.0 | 1,939,100 |
| 1/5 | 2,950 | 3,045 | 2,829 | 2,831 | -224 | -7.3 | 1,358,200 |
| 12/29 | 2,937 | 3,145 | 2,913 | 3,055 | +152 | +5.2 | 1,225,000 |
| 12/22 | 3,050 | 3,130 | 2,880 | 2,903 | -177 | -5.8 | 1,654,000 |
| 12/15 | 2,927 | 3,230 | 2,767 | 3,080 | +122 | +4.1 | 3,318,800 |
| 12/8 | 3,370 | 3,450 | 2,886 | 2,958 | -392 | -11.7 | 2,668,100 |
| 12/1 | 3,530 | 3,630 | 3,320 | 3,350 | -175 | -5.0 | 1,951,500 |
| 11/24 | 3,280 | 3,710 | 3,260 | 3,525 | +255 | +7.8 | 3,125,600 |
| 11/17 | 3,135 | 3,540 | 3,085 | 3,270 | +140 | +4.5 | 4,120,400 |
| 11/10 | 2,840 | 3,295 | 2,833 | 3,130 | +359 | +13.0 | 4,639,200 |
| 11/2 | 2,478 | 2,772 | 2,393 | 2,771 | +248 | +9.8 | 3,122,600 |
| 10/27 | 2,778 | 2,800 | 2,426 | 2,523 | -302 | -10.7 | 4,352,800 |
| 10/20 | 2,930 | 2,931 | 2,754 | 2,825 | -175 | -5.8 | 3,376,200 |
| 10/13 | 3,150 | 3,235 | 2,990 | 3,000 | -80 | -2.6 | 1,698,600 |
| 10/6 | 2,996 | 3,095 | 2,846 | 3,080 | +108 | +3.6 | 2,576,400 |
| 9/29 | 2,840 | 3,015 | 2,825 | 2,972 | +143 | +5.1 | 1,573,400 |
| 9/22 | 2,956 | 3,070 | 2,735 | 2,829 | -149 | -5.0 | 2,298,900 |
▶︎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