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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 10,190 | 10,540 | 9,860 | 9,970 | -430 | -4.1 | 1,044,900 |
| 11/20 | 11,450 | 11,470 | 9,940 | 10,400 | -1,000 | -8.8 | 1,323,300 |
| 11/13 | 13,300 | 13,300 | 10,330 | 11,400 | -1,610 | -12.4 | 2,249,300 |
| 11/6 | 12,300 | 13,770 | 11,170 | 13,010 | +1,190 | +10.1 | 2,894,800 |
| 10/30 | 10,320 | 13,280 | 9,480 | 11,820 | +1,670 | +16.5 | 7,408,700 |
| 10/23 | 10,470 | 11,700 | 9,450 | 10,150 | -360 | -3.4 | 2,870,500 |
| 10/16 | 10,720 | 11,880 | 10,210 | 10,510 | -30 | -0.3 | 2,514,800 |
| 10/9 | 10,250 | 10,760 | 9,520 | 10,540 | +80 | +0.8 | 2,268,300 |
| 10/2 | 11,360 | 11,370 | 10,130 | 10,460 | -670 | -6.0 | 1,530,900 |
| 9/25 | 10,930 | 11,220 | 10,410 | 11,130 | +500 | +4.7 | 1,652,800 |
| 9/18 | 9,520 | 10,780 | 9,130 | 10,630 | +1,180 | +12.5 | 2,449,200 |
| 9/11 | 10,470 | 10,530 | 9,080 | 9,450 | -1,150 | -10.9 | 1,856,600 |
| 9/4 | 10,590 | 11,980 | 10,420 | 10,600 | +230 | +2.2 | 2,408,000 |
| 8/28 | 10,490 | 12,120 | 10,100 | 10,370 | +310 | +3.1 | 4,027,200 |
| 8/21 | 7,890 | 10,200 | 7,780 | 10,060 | +2,340 | +30.3 | 3,680,200 |
| 8/14 | 8,580 | 8,630 | 7,250 | 7,720 | -1,080 | -12.3 | 1,865,200 |
| 8/7 | 8,900 | 9,520 | 8,570 | 8,800 | +40 | +0.5 | 1,285,600 |
| 7/31 | 9,190 | 9,250 | 8,180 | 8,760 | -580 | -6.2 | 2,861,900 |
| 7/22 | 8,150 | 9,730 | 7,890 | 9,340 | +1,350 | +16.9 | 4,093,300 |
| 7/17 | 7,520 | 8,000 | 6,940 | 7,990 | +370 | +4.9 | 1,551,400 |
| 7/10 | 6,700 | 8,170 | 6,480 | 7,620 | +1,000 | +15.1 | 2,055,400 |
| 7/3 | 6,300 | 6,630 | 6,020 | 6,620 | +260 | +4.1 | 776,600 |
| 6/26 | 6,500 | 6,560 | 6,040 | 6,360 | -220 | -3.3 | 776,200 |
| 6/19 | 6,270 | 6,900 | 5,800 | 6,580 | +360 | +5.8 | 1,158,300 |
| 6/12 | 5,620 | 6,400 | 5,450 | 6,220 | +700 | +12.7 | 1,087,900 |
| 6/5 | 5,390 | 5,810 | 5,300 | 5,520 | +120 | +2.2 | 953,700 |
| 5/29 | 5,180 | 5,600 | 4,905 | 5,400 | +350 | +6.9 | 1,529,400 |
| 5/22 | 4,405 | 5,170 | 4,400 | 5,050 | +650 | +14.8 | 820,400 |
| 5/15 | 4,830 | 4,830 | 4,390 | 4,400 | -400 | -8.3 | 408,800 |
| 5/8 | 4,605 | 4,895 | 4,500 | 4,800 | +210 | +4.6 | 322,500 |
▶︎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
