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
2,689.1
円
(13:13)
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 | 2,690 | +101 | +3.9 | 916,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 6,400 | 6,430 | 5,130 | 5,340 | -1,020 | -16.0 | 2,128,800 |
| 12/30 | 6,220 | 6,620 | 6,070 | 6,360 | +180 | +2.9 | 737,200 |
| 12/24 | 5,840 | 6,250 | 5,700 | 6,180 | +410 | +7.1 | 1,092,300 |
| 12/17 | 6,310 | 6,440 | 5,740 | 5,770 | -560 | -8.9 | 1,301,700 |
| 12/10 | 6,200 | 7,060 | 5,880 | 6,330 | -210 | -3.2 | 1,714,800 |
| 12/3 | 7,130 | 7,290 | 6,310 | 6,540 | -790 | -10.8 | 1,038,500 |
| 11/26 | 7,290 | 7,980 | 7,220 | 7,330 | -110 | -1.5 | 1,111,400 |
| 11/19 | 8,500 | 8,600 | 7,120 | 7,440 | -1,150 | -13.4 | 1,421,900 |
| 11/12 | 8,520 | 8,690 | 8,120 | 8,590 | +110 | +1.3 | 844,200 |
| 11/5 | 8,200 | 8,520 | 8,010 | 8,480 | +340 | +4.2 | 592,300 |
| 10/29 | 7,750 | 8,350 | 7,660 | 8,140 | -10 | -0.1 | 738,100 |
| 10/22 | 8,140 | 8,460 | 7,930 | 8,150 | +20 | +0.3 | 585,800 |
| 10/15 | 7,450 | 8,190 | 7,290 | 8,130 | +410 | +5.3 | 871,600 |
| 10/8 | 8,170 | 8,170 | 7,110 | 7,720 | -340 | -4.2 | 1,650,300 |
| 10/1 | 8,680 | 8,840 | 7,760 | 8,060 | -720 | -8.2 | 1,155,500 |
| 9/24 | 8,190 | 8,820 | 8,070 | 8,780 | +330 | +3.9 | 676,000 |
| 9/17 | 8,850 | 8,940 | 8,060 | 8,450 | -430 | -4.8 | 1,191,100 |
| 9/10 | 8,240 | 8,890 | 8,080 | 8,880 | +670 | +8.2 | 897,900 |
| 9/3 | 8,150 | 8,940 | 8,040 | 8,210 | +60 | +0.7 | 1,450,000 |
| 8/27 | 8,070 | 8,990 | 7,980 | 8,150 | -160 | -1.9 | 1,458,800 |
| 8/20 | 8,060 | 8,420 | 7,370 | 8,310 | -500 | -5.7 | 2,435,200 |
| 8/13 | 9,330 | 9,330 | 8,680 | 8,810 | -520 | -5.6 | 837,500 |
| 8/6 | 9,510 | 9,640 | 9,110 | 9,330 | -70 | -0.7 | 527,600 |
| 7/30 | 10,040 | 10,270 | 9,290 | 9,400 | -490 | -5.0 | 757,700 |
| 7/21 | 9,650 | 9,990 | 9,460 | 9,890 | +240 | +2.5 | 400,500 |
| 7/16 | 9,710 | 10,200 | 9,420 | 9,650 | +130 | +1.4 | 788,400 |
| 7/9 | 9,600 | 10,080 | 9,260 | 9,520 | -110 | -1.1 | 712,200 |
| 7/2 | 9,910 | 10,250 | 9,590 | 9,630 | -390 | -3.9 | 930,600 |
| 6/25 | 9,390 | 10,200 | 9,350 | 10,020 | +460 | +4.8 | 1,274,000 |
| 6/18 | 9,180 | 9,680 | 9,050 | 9,560 | +400 | +4.4 | 1,054,000 |
▶︎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
