4480東証P貸借
業種 情報・通信業
メドレー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,040 (23/08/16) | 3,010 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,110 (24/02/29) | 3,010 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,550 | 3,665 | 3,550 | 3,630 | +10 | +0.3 | 355,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 4,600 | 4,660 | 4,575 | 4,660 | +25 | +0.5 | 186,300 |
| 1/30 | 4,630 | 4,640 | 4,550 | 4,635 | +50 | +1.1 | 152,100 |
| 1/29 | 4,570 | 4,625 | 4,495 | 4,585 | +45 | +1.0 | 190,500 |
| 1/26 | 4,555 | 4,725 | 4,525 | 4,540 | -85 | -1.8 | 340,100 |
| 1/25 | 4,480 | 4,640 | 4,425 | 4,625 | +140 | +3.1 | 398,100 |
| 1/24 | 4,440 | 4,515 | 4,400 | 4,485 | +110 | +2.5 | 307,300 |
| 1/23 | 4,385 | 4,465 | 4,285 | 4,375 | +60 | +1.4 | 543,000 |
| 1/22 | 4,300 | 4,345 | 4,185 | 4,315 | +55 | +1.3 | 382,800 |
| 1/19 | 4,340 | 4,405 | 4,195 | 4,260 | -10 | -0.2 | 422,900 |
| 1/18 | 4,285 | 4,285 | 4,165 | 4,270 | -80 | -1.8 | 405,700 |
| 1/17 | 4,575 | 4,590 | 4,350 | 4,350 | -245 | -5.3 | 332,300 |
| 1/16 | 4,495 | 4,670 | 4,485 | 4,595 | +95 | +2.1 | 279,200 |
| 1/15 | 4,480 | 4,575 | 4,425 | 4,500 | +35 | +0.8 | 197,100 |
| 1/12 | 4,425 | 4,490 | 4,335 | 4,465 | +65 | +1.5 | 163,000 |
| 1/11 | 4,480 | 4,480 | 4,345 | 4,400 | -10 | -0.2 | 203,300 |
| 1/10 | 4,230 | 4,415 | 4,215 | 4,410 | +185 | +4.4 | 214,800 |
| 1/9 | 4,130 | 4,225 | 4,085 | 4,225 | +95 | +2.3 | 247,500 |
| 1/5 | 4,270 | 4,275 | 4,125 | 4,130 | -175 | -4.1 | 298,400 |
| 1/4 | 4,400 | 4,400 | 4,265 | 4,305 | -95 | -2.2 | 202,100 |
| 12/29 | 4,525 | 4,525 | 4,365 | 4,400 | -125 | -2.8 | 213,100 |
| 12/28 | 4,450 | 4,535 | 4,370 | 4,525 | +75 | +1.7 | 175,300 |
| 12/27 | 4,440 | 4,555 | 4,415 | 4,450 | +30 | +0.7 | 229,200 |
| 12/26 | 4,335 | 4,480 | 4,330 | 4,420 | +30 | +0.7 | 225,000 |
| 12/25 | 4,430 | 4,505 | 4,380 | 4,390 | -110 | -2.4 | 175,200 |
| 12/22 | 4,580 | 4,595 | 4,485 | 4,500 | -50 | -1.1 | 220,600 |
| 12/21 | 4,615 | 4,650 | 4,530 | 4,550 | -155 | -3.3 | 268,700 |
| 12/20 | 4,640 | 4,820 | 4,600 | 4,705 | +95 | +2.1 | 489,500 |
| 12/19 | 4,330 | 4,620 | 4,295 | 4,610 | +290 | +6.7 | 464,300 |
| 12/18 | 4,410 | 4,415 | 4,220 | 4,320 | -125 | -2.8 | 302,900 |
| 12/15 | 4,400 | 4,580 | 4,340 | 4,445 | +115 | +2.7 | 383,900 |
▶︎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