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
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 |
|---|---|
| 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 | 500 | 500 | -11 | -2.2 | 71,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/19 | 1,873 | 1,916 | 1,816 | 1,865 | -5 | -0.3 | 207,100 |
| 8/12 | 1,900 | 1,940 | 1,792 | 1,870 | -33 | -1.7 | 250,000 |
| 8/5 | 1,890 | 1,955 | 1,791 | 1,903 | +9 | +0.5 | 413,000 |
| 7/29 | 1,765 | 2,016 | 1,676 | 1,894 | +98 | +5.5 | 1,647,400 |
| 7/22 | 1,671 | 1,841 | 1,671 | 1,796 | +104 | +6.2 | 275,600 |
| 7/15 | 1,770 | 1,788 | 1,653 | 1,692 | -61 | -3.5 | 291,800 |
| 7/8 | 1,650 | 1,768 | 1,620 | 1,753 | +107 | +6.5 | 266,100 |
| 7/1 | 1,808 | 1,808 | 1,638 | 1,646 | -158 | -8.8 | 507,100 |
| 6/24 | 1,750 | 1,824 | 1,689 | 1,804 | +69 | +4.0 | 262,800 |
| 6/17 | 1,907 | 1,907 | 1,706 | 1,735 | -201 | -10.4 | 404,400 |
| 6/10 | 1,845 | 2,046 | 1,836 | 1,936 | +59 | +3.1 | 443,700 |
| 6/3 | 1,872 | 1,930 | 1,818 | 1,877 | +71 | +3.9 | 627,500 |
| 5/27 | 1,918 | 1,950 | 1,803 | 1,806 | -80 | -4.2 | 404,200 |
| 5/20 | 1,866 | 1,919 | 1,801 | 1,886 | +52 | +2.8 | 416,200 |
| 5/13 | 1,912 | 2,099 | 1,771 | 1,834 | -201 | -9.9 | 993,100 |
| 5/6 | 1,772 | 2,086 | 1,740 | 2,035 | +303 | +17.5 | 994,200 |
| 4/28 | 2,023 | 2,110 | 1,500 | 1,732 | -378 | -17.9 | 1,614,600 |
| 4/22 | 2,328 | 2,395 | 2,070 | 2,110 | -242 | -10.3 | 605,900 |
| 4/15 | 2,480 | 2,555 | 2,034 | 2,352 | -116 | -4.7 | 1,888,200 |
| 4/8 | 2,180 | 3,095 | 2,151 | 2,468 | +378 | +18.1 | 3,984,000 |
| 4/1 | 2,017 | 2,095 | 1,926 | 2,090 | +95 | +4.8 | 533,800 |
| 3/25 | 1,820 | 2,149 | 1,752 | 1,995 | +287 | +16.8 | 914,500 |
| 3/18 | 1,439 | 1,727 | 1,423 | 1,708 | +239 | +16.3 | 523,700 |
| 3/11 | 1,702 | 1,702 | 1,458 | 1,469 | -256 | -14.8 | 520,800 |
| 3/4 | 1,790 | 1,994 | 1,708 | 1,725 | -65 | -3.6 | 581,400 |
| 2/25 | 1,915 | 1,915 | 1,694 | 1,790 | -199 | -10.0 | 570,200 |
| 2/18 | 2,214 | 2,229 | 1,903 | 1,989 | -300 | -13.1 | 533,500 |
| 2/10 | 2,330 | 2,355 | 2,190 | 2,289 | -34 | -1.5 | 331,100 |
| 2/4 | 2,240 | 2,425 | 2,186 | 2,323 | +199 | +9.4 | 803,900 |
| 1/28 | 3,380 | 3,420 | 2,015 | 2,124 | -1,426 | -40.2 | 2,028,200 |
▶︎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
