！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
2,822.2
円
(13:31)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,805 | 2,908 | 2,739 | 2,824 | +69 | +2.5 | 1,151,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 3,080 | 3,160 | 2,944 | 2,978 | -107 | -3.5 | 1,796,000 |
| 9/8 | 3,045 | 3,240 | 2,973 | 3,085 | +113 | +3.8 | 2,595,900 |
| 9/1 | 2,730 | 3,060 | 2,715 | 2,972 | +244 | +8.9 | 2,559,400 |
| 8/25 | 2,776 | 2,958 | 2,662 | 2,728 | -37 | -1.3 | 3,578,700 |
| 8/18 | 3,300 | 3,340 | 2,657 | 2,765 | -520 | -15.8 | 7,058,500 |
| 8/10 | 3,075 | 3,290 | 3,060 | 3,285 | +145 | +4.6 | 1,357,800 |
| 8/4 | 3,170 | 3,190 | 3,040 | 3,140 | +30 | +1.0 | 2,099,500 |
| 7/28 | 3,130 | 3,225 | 3,070 | 3,110 | +15 | +0.5 | 2,125,300 |
| 7/21 | 3,260 | 3,265 | 3,035 | 3,095 | -125 | -3.9 | 1,685,500 |
| 7/14 | 3,020 | 3,365 | 2,999 | 3,220 | +175 | +5.8 | 2,101,100 |
| 7/7 | 3,295 | 3,315 | 2,990 | 3,045 | -210 | -6.5 | 2,276,500 |
| 6/30 | 3,300 | 3,325 | 3,030 | 3,255 | -115 | -3.4 | 3,847,800 |
| 6/23 | 3,580 | 3,720 | 3,335 | 3,370 | -205 | -5.7 | 3,059,200 |
| 6/16 | 3,240 | 3,650 | 3,225 | 3,575 | +395 | +12.4 | 3,956,300 |
| 6/9 | 3,460 | 3,560 | 3,145 | 3,180 | -210 | -6.2 | 2,918,900 |
| 6/2 | 3,350 | 3,410 | 3,155 | 3,390 | +95 | +2.9 | 2,560,300 |
| 5/26 | 3,600 | 3,710 | 3,260 | 3,295 | -375 | -10.2 | 2,484,100 |
| 5/19 | 3,945 | 4,250 | 3,545 | 3,670 | -285 | -7.2 | 3,692,100 |
| 5/12 | 3,865 | 3,985 | 3,810 | 3,955 | +100 | +2.6 | 1,617,600 |
| 5/2 | 3,860 | 3,970 | 3,705 | 3,855 | -15 | -0.4 | 559,500 |
| 4/28 | 3,885 | 3,970 | 3,665 | 3,870 | -10 | -0.3 | 1,792,200 |
| 4/21 | 3,600 | 3,940 | 3,565 | 3,880 | +315 | +8.8 | 2,561,800 |
| 4/14 | 3,450 | 3,645 | 3,255 | 3,565 | +115 | +3.3 | 1,588,300 |
| 4/7 | 3,510 | 3,680 | 3,385 | 3,450 | +80 | +2.4 | 2,135,600 |
| 3/31 | 3,650 | 3,690 | 3,335 | 3,370 | -305 | -8.3 | 1,643,000 |
| 3/24 | 4,205 | 4,220 | 3,590 | 3,675 | -460 | -11.1 | 2,515,200 |
| 3/17 | 3,280 | 4,195 | 3,280 | 4,135 | +785 | +23.4 | 4,442,600 |
| 3/10 | 3,440 | 3,560 | 3,300 | 3,350 | +50 | +1.5 | 2,015,900 |
▶︎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