4483東証Ｍ貸借
業種 情報・通信業
ＪＭＤＣ 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,250 (21/02/16) | 1,623 (20/03/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/2 | 5,300 | 5,310 | 5,140 | 5,170 | +10 | +0.2 | 210,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 5,200 | 5,200 | 5,050 | 5,160 | +80 | +1.6 | 146,000 |
| 2/26 | 4,970 | 5,140 | 4,905 | 5,080 | -30 | -0.6 | 295,700 |
| 2/25 | 5,200 | 5,250 | 5,070 | 5,110 | +110 | +2.2 | 314,500 |
| 2/24 | 5,060 | 5,130 | 4,950 | 5,000 | -160 | -3.1 | 241,400 |
| 2/22 | 5,260 | 5,280 | 5,090 | 5,160 | +20 | +0.4 | 209,200 |
| 2/19 | 5,340 | 5,360 | 5,090 | 5,140 | -300 | -5.5 | 535,100 |
| 2/18 | 5,520 | 5,600 | 5,350 | 5,440 | -100 | -1.8 | 286,900 |
| 2/17 | 5,900 | 5,940 | 5,520 | 5,540 | -410 | -6.9 | 436,500 |
| 2/16 | 5,960 | 6,250 | 5,850 | 5,950 | +20 | +0.3 | 420,700 |
| 2/15 | 5,910 | 6,090 | 5,720 | 5,930 | 0 | 0.0 | 350,500 |
| 2/12 | 5,820 | 6,100 | 5,760 | 5,930 | +110 | +1.9 | 524,000 |
| 2/10 | 5,430 | 5,930 | 5,410 | 5,820 | +440 | +8.2 | 1,040,400 |
| 2/9 | 5,440 | 5,560 | 5,220 | 5,380 | +410 | +8.3 | 1,006,200 |
| 2/8 | 4,835 | 4,980 | 4,710 | 4,970 | +90 | +1.8 | 477,000 |
| 2/5 | 5,080 | 5,100 | 4,830 | 4,880 | -150 | -3.0 | 422,800 |
| 2/4 | 5,080 | 5,120 | 4,825 | 5,030 | -110 | -2.1 | 593,300 |
| 2/3 | 5,150 | 5,320 | 5,130 | 5,140 | +40 | +0.8 | 225,400 |
| 2/2 | 5,150 | 5,150 | 5,060 | 5,100 | +30 | +0.6 | 132,400 |
| 2/1 | 4,985 | 5,150 | 4,960 | 5,070 | +85 | +1.7 | 150,000 |
| 1/29 | 5,120 | 5,180 | 4,930 | 4,985 | +40 | +0.8 | 370,800 |
| 1/28 | 5,260 | 5,330 | 4,925 | 4,945 | -415 | -7.7 | 474,400 |
| 1/27 | 5,420 | 5,420 | 5,270 | 5,360 | +40 | +0.8 | 175,100 |
| 1/26 | 5,480 | 5,520 | 5,280 | 5,320 | -190 | -3.5 | 292,600 |
| 1/25 | 5,600 | 5,600 | 5,430 | 5,510 | -40 | -0.7 | 202,900 |
| 1/22 | 5,560 | 5,640 | 5,500 | 5,550 | +40 | +0.7 | 296,300 |
| 1/21 | 5,280 | 5,520 | 5,270 | 5,510 | +290 | +5.6 | 340,700 |
| 1/20 | 5,240 | 5,270 | 5,120 | 5,220 | -20 | -0.4 | 182,700 |
| 1/19 | 5,210 | 5,290 | 5,080 | 5,240 | +10 | +0.2 | 237,000 |
| 1/18 | 5,010 | 5,230 | 5,000 | 5,230 | +230 | +4.6 | 190,200 |
| 1/15 | 5,050 | 5,060 | 4,935 | 5,000 | -80 | -1.6 | 252,000 |
▶︎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