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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 6,090 | 6,400 | 6,020 | 6,380 | +290 | +4.8 | 310,900 |
| 6/18 | 6,070 | 6,530 | 6,000 | 6,090 | +120 | +2.0 | 435,400 |
| 6/11 | 5,550 | 6,530 | 5,520 | 5,970 | +520 | +9.5 | 499,900 |
| 6/4 | 6,140 | 6,220 | 5,440 | 5,450 | -680 | -11.1 | 579,700 |
| 5/28 | 6,170 | 6,390 | 6,020 | 6,130 | -140 | -2.2 | 519,200 |
| 5/21 | 5,560 | 6,430 | 5,400 | 6,270 | +910 | +17.0 | 800,600 |
| 5/14 | 5,750 | 5,860 | 4,990 | 5,360 | -340 | -6.0 | 882,000 |
| 5/7 | 5,800 | 5,950 | 5,630 | 5,700 | -110 | -1.9 | 355,500 |
| 4/30 | 6,250 | 6,320 | 5,810 | 5,810 | -310 | -5.1 | 656,100 |
| 4/23 | 7,760 | 7,910 | 6,030 | 6,120 | -1,380 | -18.4 | 3,113,100 |
| 4/16 | 7,400 | 7,560 | 7,020 | 7,500 | +130 | +1.8 | 895,300 |
| 4/9 | 7,320 | 7,370 | 7,070 | 7,370 | +200 | +2.8 | 516,900 |
| 4/2 | 7,040 | 7,350 | 6,720 | 7,170 | +240 | +3.5 | 709,400 |
| 3/26 | 6,900 | 6,990 | 6,510 | 6,930 | +30 | +0.4 | 632,700 |
| 3/19 | 7,000 | 7,390 | 6,800 | 6,900 | -120 | -1.7 | 1,028,500 |
| 3/12 | 7,060 | 7,180 | 6,480 | 7,020 | +50 | +0.7 | 1,148,100 |
| 3/5 | 8,000 | 8,100 | 6,610 | 6,970 | -890 | -11.3 | 1,000,500 |
| 2/26 | 9,140 | 9,170 | 7,790 | 7,860 | -1,270 | -13.9 | 1,043,500 |
| 2/19 | 8,500 | 9,300 | 8,360 | 9,130 | +750 | +9.0 | 1,299,800 |
| 2/12 | 8,320 | 8,710 | 8,240 | 8,380 | +140 | +1.7 | 1,096,100 |
| 2/5 | 8,970 | 9,190 | 8,230 | 8,240 | -610 | -6.9 | 1,306,800 |
| 1/29 | 9,950 | 10,590 | 8,600 | 8,850 | -680 | -7.1 | 5,866,400 |
| 1/22 | 7,950 | 9,680 | 7,830 | 9,530 | +1,530 | +19.1 | 3,634,200 |
| 1/15 | 8,260 | 8,310 | 7,650 | 8,000 | -390 | -4.7 | 991,300 |
| 1/8 | 8,180 | 9,040 | 8,060 | 8,390 | +140 | +1.7 | 1,777,300 |
| 12/30 | 8,030 | 8,450 | 7,980 | 8,250 | +90 | +1.1 | 610,100 |
| 12/25 | 9,000 | 9,340 | 7,870 | 8,160 | -790 | -8.8 | 1,685,100 |
| 12/18 | 8,900 | 9,600 | 8,260 | 8,950 | +20 | +0.2 | 1,952,000 |
| 12/11 | 8,810 | 9,130 | 8,120 | 8,930 | -240 | -2.6 | 1,866,100 |
| 12/4 | 10,120 | 11,150 | 8,830 | 9,170 | -800 | -8.0 | 2,273,400 |
▶︎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
