！決算発表予定日 2024/05/07
4483東証P貸借
業種 情報・通信業
ＪＭＤＣ 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 |
|---|---|
| 6,460.0 (23/06/20) | 2,986.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,320.0 (24/01/12) | 2,986.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,220.0 | 3,273.0 | 3,173.0 | 3,270.0 | +24.0 | +0.7 | 321,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,246.0 | 3,286.0 | 3,201.0 | 3,246.0 | -21.0 | -0.6 | 297,800 |
| 4/24 | 3,240.0 | 3,324.0 | 3,228.0 | 3,267.0 | +73.0 | +2.3 | 261,500 |
| 4/23 | 3,160.0 | 3,215.0 | 3,131.0 | 3,194.0 | +78.0 | +2.5 | 285,900 |
| 4/22 | 3,088.0 | 3,124.0 | 3,039.0 | 3,116.0 | +81.0 | +2.7 | 253,000 |
| 4/19 | 3,073.0 | 3,101.0 | 2,986.0 | 3,035.0 | -82.0 | -2.6 | 334,700 |
| 4/18 | 3,000.0 | 3,143.0 | 2,995.0 | 3,117.0 | +116.0 | +3.9 | 425,200 |
| 4/17 | 3,070.0 | 3,070.0 | 2,992.5 | 3,001.0 | -95.0 | -3.1 | 426,800 |
| 4/16 | 3,102.0 | 3,137.0 | 3,054.0 | 3,096.0 | -71.0 | -2.2 | 407,300 |
| 4/15 | 3,215.0 | 3,223.0 | 3,152.0 | 3,167.0 | -129.0 | -3.9 | 248,800 |
| 4/12 | 3,224.0 | 3,415.0 | 3,220.0 | 3,296.0 | +93.0 | +2.9 | 468,300 |
| 4/11 | 3,280.0 | 3,303.0 | 3,170.0 | 3,203.0 | -142.0 | -4.3 | 423,100 |
| 4/10 | 3,449.0 | 3,485.0 | 3,338.0 | 3,345.0 | -64.0 | -1.9 | 250,600 |
| 4/9 | 3,410.0 | 3,450.0 | 3,382.0 | 3,409.0 | +31.0 | +0.9 | 165,000 |
| 4/8 | 3,430.0 | 3,438.0 | 3,377.0 | 3,378.0 | -20.0 | -0.6 | 164,900 |
| 4/5 | 3,395.0 | 3,446.0 | 3,326.0 | 3,398.0 | -13.0 | -0.4 | 275,000 |
| 4/4 | 3,351.0 | 3,455.0 | 3,315.0 | 3,411.0 | +93.0 | +2.8 | 208,000 |
| 4/3 | 3,355.0 | 3,368.0 | 3,313.0 | 3,318.0 | -90.0 | -2.6 | 236,200 |
| 4/2 | 3,550.0 | 3,580.0 | 3,390.0 | 3,408.0 | -172.0 | -4.8 | 363,600 |
| 4/1 | 3,601.0 | 3,635.0 | 3,563.0 | 3,580.0 | -29.0 | -0.8 | 135,700 |
| 3/29 | 3,670.0 | 3,685.0 | 3,599.0 | 3,609.0 | -42.0 | -1.2 | 182,700 |
| 3/28 | 3,666.0 | 3,714.0 | 3,600.0 | 3,651.0 | +25.0 | +0.7 | 223,300 |
| 3/27 | 3,670.0 | 3,716.0 | 3,586.0 | 3,626.0 | -35.0 | -1.0 | 270,700 |
| 3/26 | 3,570.0 | 3,711.0 | 3,562.0 | 3,661.0 | +79.0 | +2.2 | 204,000 |
| 3/25 | 3,662.0 | 3,699.0 | 3,582.0 | 3,582.0 | -103.0 | -2.8 | 177,400 |
| 3/22 | 3,710.0 | 3,785.0 | 3,668.0 | 3,685.0 | -44.0 | -1.2 | 258,800 |
| 3/21 | 3,642.0 | 3,789.0 | 3,642.0 | 3,729.0 | +157.0 | +4.4 | 630,000 |
| 3/19 | 3,562.0 | 3,587.0 | 3,477.0 | 3,572.0 | -3.0 | -0.1 | 595,400 |
| 3/18 | 3,643.0 | 3,665.0 | 3,497.0 | 3,575.0 | +2.0 | +0.1 | 480,400 |
| 3/15 | 3,595.0 | 3,656.0 | 3,555.0 | 3,573.0 | -46.0 | -1.3 | 711,000 |
| 3/14 | 3,672.0 | 3,723.0 | 3,581.0 | 3,619.0 | -87.0 | -2.4 | 304,800 |
▶︎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