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
(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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,617 | 2,699 | 2,573 | 2,638 | +49 | +1.9 | 1,288,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,110 | 3,360 | 3,030 | 3,300 | +120 | +3.8 | 2,270,900 |
| 2/24 | 3,470 | 3,470 | 3,120 | 3,180 | -395 | -11.1 | 2,160,500 |
| 2/17 | 3,720 | 3,980 | 3,505 | 3,575 | -180 | -4.8 | 3,615,300 |
| 2/10 | 3,600 | 3,795 | 3,460 | 3,755 | +85 | +2.3 | 2,060,500 |
| 2/3 | 3,430 | 3,720 | 3,285 | 3,670 | +355 | +10.7 | 2,509,500 |
| 1/27 | 3,185 | 3,495 | 3,165 | 3,315 | +270 | +8.9 | 3,211,500 |
| 1/20 | 2,947 | 3,170 | 2,927 | 3,045 | +70 | +2.4 | 2,437,400 |
| 1/13 | 2,998 | 3,140 | 2,893 | 2,975 | +31 | +1.1 | 1,647,800 |
| 1/6 | 2,902 | 2,946 | 2,763 | 2,944 | +16 | +0.6 | 1,608,400 |
| 12/30 | 2,765 | 2,989 | 2,720 | 2,928 | +150 | +5.4 | 3,333,600 |
| 12/23 | 2,960 | 3,020 | 2,777 | 2,778 | -232 | -7.7 | 3,010,200 |
| 12/16 | 3,150 | 3,330 | 2,997 | 3,010 | -190 | -5.9 | 3,021,800 |
| 12/9 | 3,200 | 3,260 | 2,919 | 3,200 | -25 | -0.8 | 2,883,500 |
| 12/2 | 3,300 | 3,520 | 3,200 | 3,225 | -135 | -4.0 | 2,325,900 |
| 11/25 | 3,205 | 3,400 | 3,080 | 3,360 | +120 | +3.7 | 1,883,200 |
| 11/18 | 3,215 | 3,725 | 3,075 | 3,240 | +165 | +5.4 | 6,244,800 |
| 11/11 | 2,848 | 3,080 | 2,733 | 3,075 | +169 | +5.8 | 3,910,600 |
| 11/4 | 3,045 | 3,080 | 2,833 | 2,906 | -86 | -2.9 | 2,196,600 |
| 10/28 | 3,010 | 3,290 | 2,983 | 2,992 | +15 | +0.5 | 2,821,000 |
| 10/21 | 2,878 | 3,080 | 2,757 | 2,977 | +40 | +1.4 | 3,330,200 |
| 10/14 | 2,777 | 2,954 | 2,730 | 2,937 | +83 | +2.9 | 1,937,300 |
| 10/7 | 2,475 | 2,928 | 2,456 | 2,854 | +369 | +14.9 | 3,147,100 |
| 9/30 | 2,554 | 2,659 | 2,450 | 2,485 | -169 | -6.4 | 4,626,300 |
| 9/22 | 2,985 | 3,015 | 2,605 | 2,654 | -356 | -11.8 | 3,437,500 |
| 9/16 | 3,150 | 3,370 | 2,963 | 3,010 | -100 | -3.2 | 2,622,300 |
| 9/9 | 2,835 | 3,130 | 2,824 | 3,110 | +230 | +8.0 | 2,422,200 |
| 9/2 | 2,822 | 2,995 | 2,819 | 2,880 | -90 | -3.0 | 3,197,400 |
| 8/26 | 2,868 | 3,020 | 2,803 | 2,970 | +53 | +1.8 | 3,864,100 |
| 8/19 | 3,100 | 3,300 | 2,821 | 2,917 | -553 | -15.9 | 8,459,500 |
| 8/12 | 3,550 | 3,575 | 3,200 | 3,470 | -135 | -3.7 | 1,998,400 |
▶︎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
