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
2,683.1
円
(15:23)
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 | 2,685 | +96 | +3.7 | 1,026,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 8,040 | 9,280 | 7,890 | 9,160 | +1,240 | +15.7 | 1,597,600 |
| 6/4 | 8,280 | 8,420 | 7,810 | 7,920 | -270 | -3.3 | 1,054,700 |
| 5/28 | 7,620 | 8,440 | 7,480 | 8,190 | +430 | +5.5 | 1,586,300 |
| 5/21 | 7,440 | 7,800 | 6,920 | 7,760 | +290 | +3.9 | 2,122,800 |
| 5/14 | 8,100 | 8,250 | 7,050 | 7,470 | -480 | -6.0 | 2,659,500 |
| 5/7 | 9,010 | 9,260 | 7,920 | 7,950 | -1,330 | -14.3 | 1,433,400 |
| 4/30 | 9,300 | 9,580 | 9,140 | 9,280 | +60 | +0.7 | 817,200 |
| 4/23 | 9,840 | 9,890 | 9,140 | 9,220 | -620 | -6.3 | 893,100 |
| 4/16 | 10,010 | 10,150 | 9,350 | 9,840 | -140 | -1.4 | 1,254,000 |
| 4/9 | 10,010 | 10,310 | 9,390 | 9,980 | -10 | -0.1 | 1,758,200 |
| 4/2 | 9,340 | 10,120 | 8,910 | 9,990 | +560 | +5.9 | 2,092,000 |
| 3/26 | 10,200 | 10,200 | 7,970 | 9,430 | -570 | -5.7 | 4,441,200 |
| 3/19 | 10,810 | 10,850 | 9,880 | 10,000 | -820 | -7.6 | 1,301,600 |
| 3/12 | 10,830 | 10,920 | 9,310 | 10,820 | +120 | +1.1 | 2,373,300 |
| 3/5 | 11,320 | 11,520 | 9,910 | 10,700 | -240 | -2.2 | 1,252,700 |
| 2/26 | 12,190 | 12,250 | 10,710 | 10,940 | -1,310 | -10.7 | 1,291,600 |
| 2/19 | 11,500 | 12,910 | 11,490 | 12,250 | +210 | +1.7 | 1,855,200 |
| 2/12 | 10,000 | 12,200 | 9,810 | 12,040 | +2,440 | +25.4 | 2,679,200 |
| 2/5 | 9,050 | 9,710 | 8,910 | 9,600 | +700 | +7.9 | 1,118,900 |
| 1/29 | 10,010 | 10,090 | 8,700 | 8,900 | -1,090 | -10.9 | 1,750,400 |
| 1/22 | 9,030 | 10,200 | 8,960 | 9,990 | +770 | +8.4 | 1,555,600 |
| 1/15 | 9,950 | 10,090 | 8,970 | 9,220 | -1,030 | -10.1 | 1,722,400 |
| 1/8 | 10,090 | 10,700 | 9,900 | 10,250 | +150 | +1.5 | 1,242,900 |
| 12/30 | 9,390 | 10,200 | 9,320 | 10,100 | +420 | +4.3 | 594,600 |
| 12/25 | 10,650 | 10,720 | 9,250 | 9,680 | -860 | -8.2 | 1,738,500 |
| 12/18 | 9,730 | 10,550 | 9,330 | 10,540 | +770 | +7.9 | 1,774,200 |
| 12/11 | 9,890 | 10,150 | 8,350 | 9,770 | +130 | +1.4 | 2,382,800 |
| 12/4 | 8,830 | 10,070 | 8,830 | 9,640 | +720 | +8.1 | 2,174,600 |
| 11/27 | 9,050 | 9,900 | 8,770 | 8,920 | +20 | +0.2 | 1,569,400 |
| 11/20 | 8,470 | 9,060 | 7,700 | 8,900 | +490 | +5.8 | 2,232,600 |
▶︎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
