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
511.1
円
(10:17)
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 |
|---|---|
| 885 (24/02/28) | 410 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 885 (24/02/28) | 410 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 496 | 520 | 493 | 508 | +11 | +2.2 | 209,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 5,580 | 5,780 | 4,625 | 4,625 | -975 | -17.4 | 1,008,800 |
| 21/08 | 4,550 | 6,270 | 4,050 | 5,600 | +1,070 | +23.6 | 3,492,900 |
| 21/07 | 6,560 | 6,880 | 4,500 | 4,530 | -2,000 | -30.6 | 3,141,800 |
| 21/06 | 6,000 | 6,540 | 5,440 | 6,530 | +490 | +8.1 | 2,007,200 |
| 21/05 | 5,800 | 6,430 | 4,990 | 6,040 | +230 | +4.0 | 2,649,100 |
| 21/04 | 7,110 | 7,910 | 5,810 | 5,810 | -1,190 | -17.0 | 5,502,500 |
| 21/03 | 8,000 | 8,100 | 6,480 | 7,000 | -860 | -10.9 | 4,198,100 |
| 21/02 | 8,970 | 9,300 | 7,790 | 7,860 | -990 | -11.2 | 4,746,200 |
| 21/01 | 8,180 | 10,590 | 7,650 | 8,850 | +600 | +7.3 | 12,269,200 |
| 20/12 | 11,000 | 11,150 | 7,870 | 8,250 | -2,470 | -23.0 | 7,865,300 |
| 20/11 | 12,300 | 13,770 | 9,860 | 10,720 | -1,100 | -9.3 | 8,033,700 |
| 20/10 | 10,850 | 13,280 | 9,450 | 11,820 | +1,200 | +11.3 | 15,392,000 |
| 20/09 | 10,650 | 11,980 | 9,080 | 10,620 | +120 | +1.1 | 9,294,000 |
| 20/08 | 8,900 | 12,120 | 7,250 | 10,500 | +1,740 | +19.9 | 11,132,000 |
| 20/07 | 6,220 | 9,730 | 6,100 | 8,760 | +2,560 | +41.3 | 11,135,700 |
| 20/06 | 5,390 | 6,900 | 5,300 | 6,200 | +800 | +14.8 | 4,179,000 |
| 20/05 | 4,600 | 5,600 | 4,390 | 5,400 | +745 | +16.0 | 3,195,400 |
| 20/04 | 3,190 | 4,820 | 3,070 | 4,655 | +1,535 | +49.2 | 3,992,400 |
| 20/03 | 3,455 | 4,180 | 2,812 | 3,120 | -345 | -10.0 | 3,399,000 |
| 20/02 | 4,240 | 4,750 | 3,415 | 3,465 | -900 | -20.6 | 3,312,900 |
| 20/01 | 4,300 | 4,910 | 3,900 | 4,365 | +5 | +0.1 | 14,337,000 |
| 19/12 | 2,710 | 5,410 | 2,700 | 4,360 | ー | ー | 65,888,600 |
▶︎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
