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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,617 | 2,708 | 2,573 | 2,695 | +106 | +4.1 | 1,058,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 9,000 | 9,150 | 7,550 | 8,410 | -590 | -6.6 | 3,027,900 |
| 11/6 | 8,300 | 9,380 | 7,850 | 9,000 | +760 | +9.2 | 1,897,600 |
| 10/30 | 8,420 | 8,770 | 7,710 | 8,240 | -180 | -2.1 | 2,058,000 |
| 10/23 | 9,790 | 10,600 | 8,070 | 8,420 | -1,220 | -12.7 | 3,607,400 |
| 10/16 | 8,430 | 9,800 | 8,260 | 9,640 | +1,290 | +15.5 | 2,522,500 |
| 10/9 | 7,780 | 8,540 | 7,670 | 8,350 | +400 | +5.0 | 1,552,400 |
| 10/2 | 7,410 | 8,410 | 7,250 | 7,950 | +540 | +7.3 | 1,776,300 |
| 9/25 | 6,350 | 7,640 | 6,330 | 7,410 | +1,090 | +17.3 | 1,471,600 |
| 9/18 | 6,030 | 6,370 | 5,740 | 6,320 | +390 | +6.6 | 1,043,700 |
| 9/11 | 5,900 | 6,030 | 5,610 | 5,930 | -90 | -1.5 | 1,104,100 |
| 9/4 | 5,890 | 6,640 | 5,660 | 6,020 | +210 | +3.6 | 1,592,100 |
| 8/28 | 6,460 | 6,740 | 5,650 | 5,810 | -810 | -12.2 | 2,230,000 |
| 8/21 | 5,080 | 6,640 | 4,980 | 6,620 | +1,340 | +25.4 | 2,707,800 |
| 8/14 | 5,280 | 5,510 | 4,925 | 5,280 | -100 | -1.9 | 1,463,700 |
| 8/7 | 4,800 | 5,440 | 4,610 | 5,380 | +615 | +12.9 | 1,266,400 |
| 7/31 | 5,220 | 5,250 | 4,620 | 4,765 | -545 | -10.3 | 1,490,800 |
| 7/22 | 5,340 | 5,540 | 5,070 | 5,310 | -30 | -0.6 | 1,009,300 |
| 7/17 | 5,550 | 5,550 | 5,180 | 5,340 | -170 | -3.1 | 1,927,200 |
| 7/10 | 4,865 | 5,530 | 4,845 | 5,510 | +625 | +12.8 | 1,612,800 |
| 7/3 | 5,040 | 5,150 | 4,640 | 4,885 | -155 | -3.1 | 1,594,700 |
| 6/26 | 4,715 | 5,150 | 4,635 | 5,040 | +255 | +5.3 | 2,996,200 |
| 6/19 | 5,030 | 5,050 | 4,465 | 4,785 | -265 | -5.3 | 4,894,700 |
| 6/12 | 4,935 | 5,490 | 4,885 | 5,050 | -30 | -0.6 | 1,948,000 |
| 6/5 | 5,160 | 5,560 | 4,865 | 5,080 | -220 | -4.2 | 2,244,200 |
| 5/29 | 4,780 | 5,430 | 4,605 | 5,300 | +670 | +14.5 | 2,319,300 |
| 5/22 | 3,990 | 5,180 | 3,830 | 4,630 | +530 | +12.9 | 2,721,800 |
| 5/15 | 4,060 | 4,335 | 4,020 | 4,100 | +50 | +1.2 | 1,503,800 |
| 5/8 | 3,705 | 4,130 | 3,705 | 4,050 | +445 | +12.3 | 711,800 |
| 5/1 | 3,950 | 4,000 | 3,545 | 3,605 | -395 | -9.9 | 942,600 |
| 4/24 | 3,525 | 4,190 | 3,515 | 4,000 | +475 | +13.5 | 1,934,200 |
▶︎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
