！決算発表予定日 2024/04/23
4479東証G信用
業種 情報・通信業
マクアケ 株価時系列データ
PTS
769
円
取引時間外
(20:19)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,267 (23/04/25) | 590 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 885 (24/02/28) | 611 (24/02/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 792 | 802 | 696 | 702 | -75 | -9.7 | 563,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 822 | 831 | 693 | 777 | -23 | -2.9 | 1,462,100 |
| 24/02 | 639 | 885 | 611 | 800 | +161 | +25.2 | 7,937,000 |
| 24/01 | 627 | 677 | 615 | 639 | +12 | +1.9 | 1,028,900 |
| 23/12 | 726 | 735 | 590 | 627 | -103 | -14.1 | 1,000,700 |
| 23/11 | 714 | 798 | 660 | 730 | +24 | +3.4 | 1,294,900 |
| 23/10 | 996 | 1,034 | 659 | 706 | -308 | -30.4 | 1,983,800 |
| 23/09 | 1,030 | 1,067 | 960 | 1,014 | -23 | -2.2 | 323,900 |
| 23/08 | 997 | 1,071 | 861 | 1,037 | +37 | +3.7 | 1,016,600 |
| 23/07 | 1,075 | 1,187 | 990 | 1,000 | -69 | -6.5 | 1,303,300 |
| 23/06 | 1,059 | 1,160 | 1,045 | 1,069 | +8 | +0.8 | 596,300 |
| 23/05 | 1,066 | 1,137 | 1,027 | 1,061 | +25 | +2.4 | 622,200 |
| 23/04 | 1,290 | 1,309 | 1,025 | 1,036 | -254 | -19.7 | 753,300 |
| 23/03 | 1,353 | 1,425 | 1,240 | 1,290 | -78 | -5.7 | 447,900 |
| 23/02 | 1,517 | 1,530 | 1,271 | 1,368 | -152 | -10.0 | 401,900 |
| 23/01 | 1,300 | 1,653 | 1,248 | 1,520 | +214 | +16.4 | 1,528,700 |
| 22/12 | 1,479 | 1,538 | 1,200 | 1,306 | -124 | -8.7 | 992,800 |
| 22/11 | 1,316 | 1,532 | 1,265 | 1,430 | +115 | +8.8 | 1,061,200 |
| 22/10 | 1,219 | 1,488 | 1,149 | 1,315 | +66 | +5.3 | 2,798,400 |
| 22/09 | 1,790 | 1,829 | 1,242 | 1,249 | -546 | -30.4 | 1,515,700 |
| 22/08 | 1,890 | 1,955 | 1,777 | 1,795 | -99 | -5.2 | 1,172,500 |
| 22/07 | 1,696 | 2,016 | 1,620 | 1,894 | +226 | +13.6 | 2,542,700 |
| 22/06 | 1,873 | 2,046 | 1,667 | 1,668 | -168 | -9.2 | 1,762,000 |
| 22/05 | 1,772 | 2,099 | 1,740 | 1,836 | +104 | +6.0 | 3,229,400 |
| 22/04 | 2,016 | 3,095 | 1,500 | 1,732 | -320 | -15.6 | 8,214,800 |
| 22/03 | 1,830 | 2,149 | 1,423 | 2,052 | +252 | +14.0 | 2,881,200 |
| 22/02 | 2,300 | 2,425 | 1,694 | 1,800 | -419 | -18.9 | 2,067,600 |
| 22/01 | 4,350 | 4,350 | 2,015 | 2,219 | -2,121 | -48.9 | 3,173,300 |
| 21/12 | 5,020 | 5,500 | 4,270 | 4,340 | -670 | -13.4 | 1,238,700 |
| 21/11 | 4,640 | 6,050 | 4,600 | 5,010 | +440 | +9.6 | 1,965,900 |
| 21/10 | 4,635 | 5,210 | 4,295 | 4,570 | -55 | -1.2 | 1,607,100 |
▶︎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