！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,460 | 3,560 | 3,440 | 3,515 | +70 | +2.0 | 110,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,300 | 3,465 | 3,280 | 3,445 | +170 | +5.2 | 165,900 |
| 4/19 | 3,425 | 3,485 | 3,255 | 3,275 | -220 | -6.3 | 199,500 |
| 4/12 | 3,325 | 3,540 | 3,305 | 3,495 | +190 | +5.8 | 152,600 |
| 4/5 | 3,630 | 3,665 | 3,255 | 3,305 | -295 | -8.2 | 304,500 |
| 3/29 | 3,520 | 3,615 | 3,455 | 3,600 | +140 | +4.1 | 250,500 |
| 3/22 | 3,270 | 3,565 | 3,270 | 3,460 | +225 | +7.0 | 295,400 |
| 3/15 | 3,310 | 3,595 | 3,235 | 3,235 | -120 | -3.6 | 718,000 |
| 3/8 | 3,370 | 3,430 | 3,300 | 3,355 | +50 | +1.5 | 253,600 |
| 3/1 | 3,535 | 3,580 | 3,275 | 3,305 | -165 | -4.8 | 430,700 |
| 2/22 | 3,530 | 3,750 | 3,450 | 3,470 | -60 | -1.7 | 494,300 |
| 2/16 | 3,215 | 3,695 | 3,140 | 3,530 | +345 | +10.8 | 755,700 |
| 2/9 | 3,230 | 3,310 | 3,145 | 3,185 | -45 | -1.4 | 181,500 |
| 2/2 | 3,375 | 3,375 | 3,225 | 3,230 | -125 | -3.7 | 173,800 |
| 1/26 | 3,360 | 3,415 | 3,295 | 3,355 | +40 | +1.2 | 198,900 |
| 1/19 | 3,415 | 3,420 | 3,220 | 3,315 | -90 | -2.6 | 327,800 |
| 1/12 | 3,500 | 3,575 | 3,355 | 3,405 | -80 | -2.3 | 288,900 |
| 1/5 | 3,675 | 3,715 | 3,485 | 3,485 | -205 | -5.6 | 197,100 |
| 12/29 | 3,555 | 3,690 | 3,505 | 3,690 | +165 | +4.7 | 460,700 |
| 12/22 | 3,375 | 3,700 | 3,320 | 3,525 | +170 | +5.1 | 612,500 |
| 12/15 | 3,205 | 3,360 | 3,185 | 3,355 | +135 | +4.2 | 524,100 |
| 12/8 | 3,420 | 3,475 | 3,155 | 3,220 | -130 | -3.9 | 1,093,700 |
| 12/1 | 3,455 | 3,545 | 3,330 | 3,350 | -140 | -4.0 | 1,559,100 |
| 11/24 | 3,625 | 3,735 | 3,460 | 3,490 | -160 | -4.4 | 650,000 |
| 11/17 | 4,380 | 4,510 | 3,620 | 3,650 | -705 | -16.2 | 799,700 |
| 11/10 | 4,365 | 4,420 | 4,260 | 4,355 | +60 | +1.4 | 93,500 |
| 11/2 | 4,170 | 4,315 | 4,070 | 4,295 | +155 | +3.7 | 86,800 |
| 10/27 | 4,130 | 4,270 | 4,010 | 4,140 | +10 | +0.2 | 109,800 |
| 10/20 | 4,250 | 4,290 | 4,060 | 4,130 | -230 | -5.3 | 95,400 |
| 10/13 | 4,355 | 4,495 | 4,225 | 4,360 | -10 | -0.2 | 128,800 |
| 10/6 | 4,320 | 4,490 | 4,135 | 4,370 | +60 | +1.4 | 203,500 |
▶︎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