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 |
|---|---|
| 3,750 (24/02/20) | 2,191 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,750 (24/02/20) | 2,191 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,938 | 3,495 | 2,909 | 3,350 | +374 | +12.6 | 586,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,327 | 2,432 | 2,212 | 2,397 | +35 | +1.5 | 438,800 |
| 21/09 | 2,535 | 2,645 | 2,362 | 2,362 | -178 | -7.0 | 484,400 |
| 21/08 | 2,412 | 2,575 | 2,065 | 2,540 | +110 | +4.5 | 665,400 |
| 21/07 | 2,855 | 2,860 | 2,332 | 2,430 | -425 | -14.9 | 1,067,400 |
| 21/06 | 2,700 | 2,925 | 2,595 | 2,855 | +190 | +7.1 | 749,000 |
| 21/05 | 3,125 | 3,125 | 2,380 | 2,665 | -465 | -14.9 | 1,247,400 |
| 21/04 | 2,910 | 3,360 | 2,875 | 3,130 | +270 | +9.4 | 1,336,600 |
| 21/03 | 2,770 | 3,250 | 2,575 | 2,860 | +165 | +6.1 | 2,254,400 |
| 21/02 | 2,675 | 2,965 | 2,480 | 2,695 | -10 | -0.4 | 2,261,400 |
| 21/01 | 3,095 | 3,165 | 2,650 | 2,705 | -370 | -12.0 | 2,382,800 |
| 20/12 | 3,220 | 3,395 | 2,750 | 3,075 | -105 | -3.3 | 4,123,600 |
| 20/11 | 3,005 | 3,475 | 2,855 | 3,180 | +205 | +6.9 | 3,107,000 |
| 20/10 | 3,460 | 3,865 | 2,905 | 2,975 | -435 | -12.8 | 4,142,800 |
| 20/09 | 2,695 | 3,600 | 2,565 | 3,410 | +705 | +26.1 | 4,263,800 |
| 20/08 | 2,140 | 2,945 | 2,140 | 2,705 | +585 | +27.6 | 3,650,600 |
| 20/07 | 2,347 | 2,455 | 2,035 | 2,120 | -227 | -9.7 | 2,682,000 |
| 20/06 | 2,124 | 2,850 | 2,022 | 2,347 | +251 | +12.0 | 5,135,015 |
| 20/05 | 1,249 | 2,193 | 1,226 | 2,096 | +832 | +65.8 | 4,240,242 |
| 20/04 | 1,229 | 1,479 | 1,159 | 1,264 | +15 | +1.2 | 1,957,820 |
| 20/03 | 1,476 | 1,641 | 974 | 1,249 | -177 | -12.4 | 3,552,635 |
| 20/02 | 1,268 | 1,828 | 1,234 | 1,426 | +108 | +8.2 | 4,086,641 |
| 20/01 | 1,326 | 1,544 | 1,218 | 1,318 | -33 | -2.4 | 2,773,228 |
| 19/12 | 1,508 | 1,548 | 1,154 | 1,351 | ー | ー | 11,878,919 |
▶︎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
