！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,525 | 3,560 | 3,470 | 3,515 | 0 | 0.0 | 75,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,630 | 3,665 | 3,255 | 3,515 | -85 | -2.4 | 858,000 |
| 24/03 | 3,395 | 3,615 | 3,235 | 3,600 | +215 | +6.4 | 1,616,900 |
| 24/02 | 3,260 | 3,750 | 3,140 | 3,385 | +100 | +3.0 | 1,834,100 |
| 24/01 | 3,675 | 3,715 | 3,220 | 3,285 | -405 | -11.0 | 1,115,200 |
| 23/12 | 3,350 | 3,700 | 3,155 | 3,690 | +360 | +10.8 | 2,867,000 |
| 23/11 | 4,225 | 4,510 | 3,330 | 3,330 | -875 | -20.8 | 2,970,400 |
| 23/10 | 4,320 | 4,495 | 4,010 | 4,205 | -105 | -2.4 | 580,200 |
| 23/09 | 4,360 | 4,735 | 4,180 | 4,310 | -50 | -1.2 | 745,500 |
| 23/08 | 5,480 | 5,520 | 4,120 | 4,360 | -1,090 | -20.0 | 750,900 |
| 23/07 | 5,790 | 5,860 | 5,220 | 5,450 | -250 | -4.4 | 425,800 |
| 23/06 | 5,600 | 6,090 | 5,150 | 5,700 | +190 | +3.5 | 888,000 |
| 23/05 | 6,010 | 6,240 | 5,410 | 5,510 | -440 | -7.4 | 1,004,700 |
| 23/04 | 5,850 | 6,220 | 5,570 | 5,950 | +180 | +3.1 | 805,500 |
| 23/03 | 4,675 | 5,840 | 4,490 | 5,770 | +1,155 | +25.0 | 1,214,900 |
| 23/02 | 4,535 | 4,935 | 4,465 | 4,615 | +100 | +2.2 | 1,111,200 |
| 23/01 | 3,455 | 4,575 | 3,265 | 4,515 | +1,025 | +29.4 | 1,216,700 |
| 22/12 | 3,875 | 3,935 | 3,360 | 3,490 | -375 | -9.7 | 902,600 |
| 22/11 | 4,290 | 4,400 | 3,620 | 3,865 | -410 | -9.6 | 2,366,700 |
| 22/10 | 3,390 | 4,335 | 3,175 | 4,275 | +815 | +23.6 | 731,700 |
| 22/09 | 3,400 | 3,650 | 3,190 | 3,460 | +60 | +1.8 | 538,900 |
| 22/08 | 3,080 | 3,580 | 2,950 | 3,400 | +345 | +11.3 | 635,400 |
| 22/07 | 2,855 | 3,055 | 2,620 | 3,055 | +175 | +6.1 | 622,600 |
| 22/06 | 3,085 | 3,175 | 2,595 | 2,880 | -235 | -7.5 | 473,000 |
| 22/05 | 3,170 | 3,220 | 2,760 | 3,115 | -55 | -1.7 | 430,200 |
| 22/04 | 3,160 | 3,260 | 2,900 | 3,170 | +10 | +0.3 | 444,800 |
| 22/03 | 2,600 | 3,220 | 2,407 | 3,160 | +560 | +21.5 | 557,600 |
| 22/02 | 2,072 | 2,600 | 2,072 | 2,600 | +568 | +28.0 | 441,600 |
| 22/01 | 2,180 | 2,180 | 1,852 | 2,032 | -113 | -5.3 | 274,000 |
| 21/12 | 2,052 | 2,207 | 1,882 | 2,145 | +58 | +2.8 | 476,200 |
| 21/11 | 2,387 | 2,550 | 2,087 | 2,087 | -310 | -12.9 | 339,400 |
▶︎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