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
510.9
円
(11:20)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 513 | 516 | 506 | 511 | 0 | 0.0 | 52,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 989 | 1,004 | 944 | 945 | -35 | -3.6 | 48,000 |
| 10/6 | 996 | 1,034 | 937 | 980 | -34 | -3.4 | 128,600 |
| 9/29 | 975 | 1,014 | 961 | 1,014 | +41 | +4.2 | 64,100 |
| 9/22 | 982 | 996 | 960 | 973 | -9 | -0.9 | 64,800 |
| 9/15 | 999 | 1,010 | 977 | 982 | -21 | -2.1 | 68,800 |
| 9/8 | 1,022 | 1,067 | 998 | 1,003 | -19 | -1.9 | 105,900 |
| 9/1 | 968 | 1,071 | 967 | 1,022 | +55 | +5.7 | 303,400 |
| 8/25 | 919 | 969 | 919 | 967 | +53 | +5.8 | 134,600 |
| 8/18 | 934 | 941 | 861 | 914 | -20 | -2.1 | 204,700 |
| 8/10 | 949 | 982 | 920 | 934 | -15 | -1.6 | 158,200 |
| 8/4 | 1,010 | 1,014 | 938 | 949 | -54 | -5.4 | 276,700 |
| 7/28 | 1,073 | 1,167 | 990 | 1,003 | -44 | -4.2 | 727,600 |
| 7/21 | 1,080 | 1,087 | 1,039 | 1,047 | -33 | -3.1 | 117,400 |
| 7/14 | 1,131 | 1,150 | 1,080 | 1,080 | -57 | -5.0 | 150,300 |
| 7/7 | 1,075 | 1,187 | 1,075 | 1,137 | +68 | +6.4 | 267,300 |
| 6/30 | 1,108 | 1,118 | 1,058 | 1,069 | -55 | -4.9 | 110,000 |
| 6/23 | 1,116 | 1,160 | 1,100 | 1,124 | +9 | +0.8 | 176,600 |
| 6/16 | 1,070 | 1,125 | 1,068 | 1,115 | +53 | +5.0 | 132,300 |
| 6/9 | 1,070 | 1,128 | 1,060 | 1,062 | +4 | +0.4 | 155,800 |
| 6/2 | 1,043 | 1,077 | 1,035 | 1,058 | +27 | +2.6 | 70,100 |
| 5/26 | 1,045 | 1,065 | 1,027 | 1,031 | -25 | -2.4 | 157,200 |
| 5/19 | 1,092 | 1,109 | 1,038 | 1,056 | -45 | -4.1 | 169,400 |
| 5/12 | 1,095 | 1,137 | 1,078 | 1,101 | +11 | +1.0 | 152,500 |
| 5/2 | 1,066 | 1,109 | 1,055 | 1,090 | +54 | +5.2 | 94,600 |
| 4/28 | 1,213 | 1,267 | 1,025 | 1,036 | -184 | -15.1 | 444,100 |
| 4/21 | 1,256 | 1,267 | 1,206 | 1,220 | -37 | -2.9 | 151,700 |
| 4/14 | 1,248 | 1,280 | 1,244 | 1,257 | +9 | +0.7 | 53,300 |
| 4/7 | 1,290 | 1,309 | 1,232 | 1,248 | -42 | -3.3 | 104,200 |
| 3/31 | 1,305 | 1,344 | 1,256 | 1,290 | -26 | -2.0 | 62,100 |
| 3/24 | 1,310 | 1,316 | 1,267 | 1,316 | +1 | +0.1 | 58,700 |
▶︎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
