！決算発表予定日 2024/05/15
4481東証P貸借
業種 情報・通信業
ベース 株価時系列データ
PTS
3,391
円
(14:51)
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 |
|---|---|
| 6,240 (23/05/08) | 3,140 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,750 (24/02/20) | 3,140 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,430 | 3,435 | 3,385 | 3,405 | -25 | -0.7 | 24,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,435 | 3,455 | 3,410 | 3,430 | +40 | +1.2 | 29,300 |
| 4/23 | 3,345 | 3,410 | 3,330 | 3,390 | +90 | +2.7 | 29,100 |
| 4/22 | 3,300 | 3,330 | 3,280 | 3,300 | +25 | +0.8 | 43,700 |
| 4/19 | 3,385 | 3,395 | 3,255 | 3,275 | -155 | -4.5 | 80,100 |
| 4/18 | 3,350 | 3,435 | 3,350 | 3,430 | +80 | +2.4 | 21,100 |
| 4/17 | 3,485 | 3,485 | 3,345 | 3,350 | -85 | -2.5 | 41,600 |
| 4/16 | 3,440 | 3,470 | 3,425 | 3,435 | -10 | -0.3 | 33,700 |
| 4/15 | 3,425 | 3,460 | 3,425 | 3,445 | -50 | -1.4 | 23,000 |
| 4/12 | 3,475 | 3,540 | 3,430 | 3,495 | +15 | +0.4 | 32,100 |
| 4/11 | 3,395 | 3,495 | 3,395 | 3,480 | +20 | +0.6 | 26,800 |
| 4/10 | 3,425 | 3,485 | 3,425 | 3,460 | +80 | +2.4 | 40,200 |
| 4/9 | 3,375 | 3,410 | 3,345 | 3,380 | +20 | +0.6 | 21,400 |
| 4/8 | 3,325 | 3,370 | 3,305 | 3,360 | +55 | +1.7 | 32,100 |
| 4/5 | 3,295 | 3,320 | 3,255 | 3,305 | 0 | 0.0 | 46,200 |
| 4/4 | 3,340 | 3,360 | 3,285 | 3,305 | -50 | -1.5 | 84,300 |
| 4/3 | 3,430 | 3,430 | 3,350 | 3,355 | -130 | -3.7 | 89,200 |
| 4/2 | 3,595 | 3,615 | 3,470 | 3,485 | -120 | -3.3 | 43,000 |
| 4/1 | 3,630 | 3,665 | 3,580 | 3,605 | +5 | +0.1 | 41,800 |
| 3/29 | 3,490 | 3,615 | 3,480 | 3,600 | +90 | +2.6 | 64,000 |
| 3/28 | 3,460 | 3,560 | 3,460 | 3,510 | +55 | +1.6 | 43,900 |
| 3/27 | 3,520 | 3,520 | 3,455 | 3,455 | -25 | -0.7 | 45,900 |
| 3/26 | 3,470 | 3,505 | 3,460 | 3,480 | -5 | -0.1 | 40,100 |
| 3/25 | 3,520 | 3,550 | 3,480 | 3,485 | +25 | +0.7 | 56,600 |
| 3/22 | 3,520 | 3,550 | 3,440 | 3,460 | -55 | -1.6 | 46,700 |
| 3/21 | 3,520 | 3,565 | 3,470 | 3,515 | +30 | +0.9 | 72,300 |
| 3/19 | 3,430 | 3,520 | 3,420 | 3,485 | +65 | +1.9 | 66,000 |
| 3/18 | 3,270 | 3,465 | 3,270 | 3,420 | +185 | +5.7 | 110,400 |
| 3/15 | 3,440 | 3,440 | 3,235 | 3,235 | -245 | -7.0 | 432,900 |
| 3/14 | 3,535 | 3,585 | 3,460 | 3,480 | -65 | -1.8 | 66,700 |
| 3/13 | 3,545 | 3,595 | 3,500 | 3,545 | +50 | +1.4 | 74,100 |
▶︎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