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
504.1
円
(15:06)
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 | 503 | 504 | -7 | -1.4 | 57,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 1,355 | 1,383 | 1,240 | 1,315 | -79 | -5.7 | 120,100 |
| 3/10 | 1,416 | 1,424 | 1,366 | 1,394 | -24 | -1.7 | 114,900 |
| 3/3 | 1,278 | 1,425 | 1,271 | 1,418 | +116 | +8.9 | 146,800 |
| 2/24 | 1,366 | 1,375 | 1,294 | 1,302 | -73 | -5.3 | 94,400 |
| 2/17 | 1,425 | 1,439 | 1,370 | 1,375 | -50 | -3.5 | 73,600 |
| 2/10 | 1,485 | 1,505 | 1,417 | 1,425 | -52 | -3.5 | 119,900 |
| 2/3 | 1,473 | 1,540 | 1,466 | 1,477 | -23 | -1.5 | 113,700 |
| 1/27 | 1,500 | 1,653 | 1,475 | 1,500 | -9 | -0.6 | 750,100 |
| 1/20 | 1,388 | 1,523 | 1,377 | 1,509 | +117 | +8.4 | 307,900 |
| 1/13 | 1,322 | 1,487 | 1,304 | 1,392 | +74 | +5.6 | 277,700 |
| 1/6 | 1,300 | 1,376 | 1,248 | 1,318 | +12 | +0.9 | 138,600 |
| 12/30 | 1,260 | 1,315 | 1,200 | 1,306 | +46 | +3.7 | 300,400 |
| 12/23 | 1,338 | 1,346 | 1,238 | 1,260 | -87 | -6.5 | 272,600 |
| 12/16 | 1,370 | 1,395 | 1,345 | 1,347 | -35 | -2.5 | 143,200 |
| 12/9 | 1,436 | 1,444 | 1,359 | 1,382 | -60 | -4.2 | 155,200 |
| 12/2 | 1,481 | 1,538 | 1,408 | 1,442 | -49 | -3.3 | 222,000 |
| 11/25 | 1,383 | 1,532 | 1,367 | 1,491 | +109 | +7.9 | 224,400 |
| 11/18 | 1,430 | 1,464 | 1,380 | 1,382 | -65 | -4.5 | 160,800 |
| 11/11 | 1,280 | 1,465 | 1,276 | 1,447 | +154 | +11.9 | 345,000 |
| 11/4 | 1,365 | 1,378 | 1,265 | 1,293 | -71 | -5.2 | 329,500 |
| 10/28 | 1,317 | 1,488 | 1,234 | 1,364 | +36 | +2.7 | 1,558,400 |
| 10/21 | 1,329 | 1,394 | 1,293 | 1,328 | -40 | -2.9 | 267,500 |
| 10/14 | 1,325 | 1,377 | 1,301 | 1,368 | +19 | +1.4 | 213,000 |
| 10/7 | 1,219 | 1,355 | 1,149 | 1,349 | +100 | +8.0 | 660,400 |
| 9/30 | 1,497 | 1,497 | 1,242 | 1,249 | -257 | -17.1 | 499,400 |
| 9/22 | 1,607 | 1,622 | 1,477 | 1,506 | -101 | -6.3 | 202,200 |
| 9/16 | 1,750 | 1,772 | 1,590 | 1,607 | -177 | -9.9 | 598,200 |
| 9/9 | 1,786 | 1,829 | 1,775 | 1,784 | -2 | -0.1 | 153,400 |
| 9/2 | 1,784 | 1,808 | 1,744 | 1,786 | -31 | -1.7 | 151,600 |
| 8/26 | 1,836 | 1,857 | 1,790 | 1,817 | -48 | -2.6 | 213,300 |
▶︎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
