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
2,690.1
円
(11:13)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,617 | 2,708 | 2,573 | 2,691 | +102 | +3.9 | 859,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,160 | 3,695 | 3,130 | 3,605 | +405 | +12.7 | 2,247,000 |
| 7/29 | 3,105 | 3,230 | 2,821 | 3,200 | +55 | +1.8 | 3,095,100 |
| 7/22 | 2,979 | 3,205 | 2,877 | 3,145 | +168 | +5.6 | 2,101,900 |
| 7/15 | 3,555 | 3,565 | 2,953 | 2,977 | -468 | -13.6 | 2,316,400 |
| 7/8 | 3,305 | 3,635 | 3,220 | 3,445 | +260 | +8.2 | 2,261,600 |
| 7/1 | 3,480 | 3,590 | 3,135 | 3,185 | -310 | -8.9 | 2,879,300 |
| 6/24 | 3,275 | 3,525 | 2,968 | 3,495 | +355 | +11.3 | 2,420,400 |
| 6/17 | 3,150 | 3,410 | 2,953 | 3,140 | -210 | -6.3 | 2,890,400 |
| 6/10 | 2,960 | 3,410 | 2,850 | 3,350 | +320 | +10.6 | 3,393,400 |
| 6/3 | 2,855 | 3,060 | 2,729 | 3,030 | +275 | +10.0 | 4,149,200 |
| 5/27 | 3,115 | 3,230 | 2,751 | 2,755 | -290 | -9.5 | 3,173,600 |
| 5/20 | 3,235 | 3,265 | 2,851 | 3,045 | -110 | -3.5 | 3,568,000 |
| 5/13 | 3,240 | 3,405 | 2,881 | 3,155 | -225 | -6.7 | 4,171,000 |
| 5/6 | 3,755 | 3,820 | 3,380 | 3,380 | -415 | -10.9 | 1,034,900 |
| 4/28 | 3,700 | 4,075 | 3,660 | 3,795 | +25 | +0.7 | 1,933,300 |
| 4/22 | 4,065 | 4,230 | 3,635 | 3,770 | -380 | -9.2 | 2,079,700 |
| 4/15 | 4,160 | 4,750 | 4,020 | 4,150 | -190 | -4.4 | 2,622,600 |
| 4/8 | 4,550 | 4,945 | 4,315 | 4,340 | -145 | -3.2 | 2,710,400 |
| 4/1 | 4,100 | 4,725 | 3,920 | 4,485 | +185 | +4.3 | 2,640,000 |
| 3/25 | 4,000 | 4,355 | 3,725 | 4,300 | +355 | +9.0 | 2,783,000 |
| 3/18 | 3,170 | 3,990 | 2,860 | 3,945 | +775 | +24.5 | 4,811,400 |
| 3/11 | 3,550 | 3,625 | 3,150 | 3,170 | -520 | -14.1 | 3,355,100 |
| 3/4 | 3,665 | 4,340 | 3,595 | 3,690 | +30 | +0.8 | 3,628,200 |
| 2/25 | 3,455 | 3,705 | 3,260 | 3,660 | -175 | -4.6 | 3,354,400 |
| 2/18 | 4,245 | 4,290 | 3,525 | 3,835 | -550 | -12.5 | 4,018,100 |
| 2/10 | 4,715 | 4,750 | 3,910 | 4,385 | -360 | -7.6 | 3,888,000 |
| 2/4 | 4,375 | 4,930 | 4,365 | 4,745 | +580 | +13.9 | 3,438,900 |
| 1/28 | 4,500 | 4,895 | 4,070 | 4,165 | -520 | -11.1 | 4,254,700 |
| 1/21 | 4,700 | 4,870 | 4,485 | 4,685 | +40 | +0.9 | 2,469,300 |
| 1/14 | 5,370 | 5,800 | 4,480 | 4,645 | -695 | -13.0 | 3,153,000 |
▶︎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
