4483東証P貸借
業種 情報・通信業
ＪＭＤＣ 株価時系列データ
PTS
3,994.9
円
(10:47)
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 |
|---|---|
| 4,880 (24/09/20) | 2,487 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,880 (24/09/20) | 2,487 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,008 | 4,012 | 3,951 | 3,992 | -31 | -0.8 | 56,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 4,000 | 4,045 | 3,932 | 4,023 | +29 | +0.7 | 302,900 |
| 12/16 | 4,000 | 4,008 | 3,907 | 3,994 | -19 | -0.5 | 237,900 |
| 12/13 | 4,022 | 4,062 | 3,975 | 4,013 | -78 | -1.9 | 272,700 |
| 12/12 | 4,112 | 4,140 | 4,053 | 4,091 | +24 | +0.6 | 268,800 |
| 12/11 | 4,062 | 4,074 | 4,017 | 4,067 | +7 | +0.2 | 238,700 |
| 12/10 | 4,075 | 4,160 | 4,046 | 4,060 | -9 | -0.2 | 219,200 |
| 12/9 | 4,007 | 4,140 | 4,007 | 4,069 | +67 | +1.7 | 236,700 |
| 12/6 | 3,951 | 4,002 | 3,922 | 4,002 | +33 | +0.8 | 209,300 |
| 12/5 | 4,033 | 4,033 | 3,964 | 3,969 | -78 | -1.9 | 218,500 |
| 12/4 | 4,014 | 4,050 | 3,958 | 4,047 | -28 | -0.7 | 268,100 |
| 12/3 | 4,170 | 4,170 | 4,056 | 4,075 | -75 | -1.8 | 260,100 |
| 12/2 | 4,102 | 4,190 | 4,074 | 4,150 | +50 | +1.2 | 250,900 |
| 11/29 | 4,115 | 4,154 | 4,085 | 4,100 | -84 | -2.0 | 252,700 |
| 11/28 | 4,173 | 4,214 | 4,140 | 4,184 | +7 | +0.2 | 164,600 |
| 11/27 | 4,138 | 4,187 | 4,051 | 4,177 | +15 | +0.4 | 248,500 |
| 11/26 | 4,192 | 4,201 | 4,123 | 4,162 | -35 | -0.8 | 242,600 |
| 11/25 | 4,284 | 4,284 | 4,166 | 4,197 | -3 | -0.1 | 258,600 |
| 11/22 | 4,283 | 4,334 | 4,196 | 4,200 | -46 | -1.1 | 154,800 |
| 11/21 | 4,219 | 4,258 | 4,189 | 4,246 | +46 | +1.1 | 156,500 |
| 11/20 | 4,283 | 4,343 | 4,171 | 4,200 | -45 | -1.1 | 200,000 |
| 11/19 | 4,206 | 4,287 | 4,191 | 4,245 | +60 | +1.4 | 150,000 |
| 11/18 | 4,172 | 4,217 | 4,135 | 4,185 | -57 | -1.3 | 158,700 |
| 11/15 | 4,247 | 4,306 | 4,205 | 4,242 | -34 | -0.8 | 240,600 |
| 11/14 | 4,336 | 4,369 | 4,224 | 4,276 | -39 | -0.9 | 223,300 |
| 11/13 | 4,260 | 4,361 | 4,251 | 4,315 | -71 | -1.6 | 198,900 |
| 11/12 | 4,490 | 4,522 | 4,380 | 4,386 | -95 | -2.1 | 190,500 |
| 11/11 | 4,341 | 4,554 | 4,290 | 4,481 | +107 | +2.5 | 252,900 |
| 11/8 | 4,300 | 4,389 | 4,217 | 4,374 | +199 | +4.8 | 411,100 |
| 11/7 | 4,627 | 4,641 | 4,175 | 4,175 | -443 | -9.6 | 551,300 |
| 11/6 | 4,481 | 4,699 | 4,330 | 4,618 | +353 | +8.3 | 746,000 |
▶︎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
