！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
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 |
|---|---|
| 6,240 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,515 | 3,560 | 3,495 | 3,515 | -20 | -0.6 | 26,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 3,310 | 3,495 | 3,295 | 3,495 | +160 | +4.8 | 89,500 |
| 3/11 | 3,310 | 3,365 | 3,310 | 3,335 | -20 | -0.6 | 54,800 |
| 3/8 | 3,310 | 3,400 | 3,305 | 3,355 | +30 | +0.9 | 52,700 |
| 3/7 | 3,410 | 3,425 | 3,310 | 3,325 | -50 | -1.5 | 53,300 |
| 3/6 | 3,360 | 3,430 | 3,325 | 3,375 | -5 | -0.2 | 49,000 |
| 3/5 | 3,310 | 3,380 | 3,300 | 3,380 | +35 | +1.1 | 33,500 |
| 3/4 | 3,370 | 3,390 | 3,310 | 3,345 | +40 | +1.2 | 65,100 |
| 3/1 | 3,395 | 3,395 | 3,275 | 3,305 | -80 | -2.4 | 99,400 |
| 2/29 | 3,405 | 3,450 | 3,370 | 3,385 | -30 | -0.9 | 106,500 |
| 2/28 | 3,450 | 3,490 | 3,415 | 3,415 | -20 | -0.6 | 64,700 |
| 2/27 | 3,505 | 3,535 | 3,430 | 3,435 | -75 | -2.1 | 69,700 |
| 2/26 | 3,535 | 3,580 | 3,455 | 3,510 | +40 | +1.2 | 90,400 |
| 2/22 | 3,490 | 3,545 | 3,460 | 3,470 | -15 | -0.4 | 49,700 |
| 2/21 | 3,555 | 3,555 | 3,455 | 3,485 | -120 | -3.3 | 93,000 |
| 2/20 | 3,560 | 3,750 | 3,540 | 3,605 | +45 | +1.3 | 212,800 |
| 2/19 | 3,530 | 3,575 | 3,450 | 3,560 | +30 | +0.9 | 138,800 |
| 2/16 | 3,505 | 3,570 | 3,470 | 3,530 | -5 | -0.1 | 154,000 |
| 2/15 | 3,495 | 3,695 | 3,470 | 3,535 | +390 | +12.4 | 421,600 |
| 2/14 | 3,205 | 3,205 | 3,140 | 3,145 | -80 | -2.5 | 96,400 |
| 2/13 | 3,215 | 3,245 | 3,175 | 3,225 | +40 | +1.3 | 83,700 |
| 2/9 | 3,205 | 3,240 | 3,180 | 3,185 | 0 | 0.0 | 37,500 |
| 2/8 | 3,215 | 3,225 | 3,150 | 3,185 | -10 | -0.3 | 25,700 |
| 2/7 | 3,200 | 3,210 | 3,145 | 3,195 | -10 | -0.3 | 46,800 |
| 2/6 | 3,310 | 3,310 | 3,205 | 3,205 | -55 | -1.7 | 38,400 |
| 2/5 | 3,230 | 3,295 | 3,210 | 3,260 | +30 | +0.9 | 33,100 |
| 2/2 | 3,255 | 3,265 | 3,230 | 3,230 | -25 | -0.8 | 34,900 |
▶︎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