！決算発表予定日 2020/05/14
4483東証Ｍ
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
| 年初来高値 | 年初来安値 |
|---|---|
| 6,170 (20/01/30) | 3,245 (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) |
|---|---|---|---|---|---|---|---|
| 4/6 | 4,950 | 5,100 | 4,860 | 4,980 | +120 | +2.5 | 134,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/3 | 4,995 | 5,040 | 4,735 | 4,860 | +60 | +1.3 | 162,200 |
| 4/2 | 5,050 | 5,140 | 4,760 | 4,800 | +240 | +5.3 | 244,800 |
| 4/1 | 4,890 | 5,150 | 4,515 | 4,560 | -90 | -1.9 | 209,700 |
| 3/31 | 4,630 | 4,765 | 4,515 | 4,650 | +160 | +3.6 | 85,900 |
| 3/30 | 4,465 | 4,890 | 4,335 | 4,490 | -185 | -4.0 | 136,600 |
| 3/27 | 4,195 | 4,685 | 4,065 | 4,675 | +690 | +17.3 | 169,800 |
| 3/26 | 4,080 | 4,185 | 3,985 | 3,985 | -240 | -5.7 | 55,200 |
| 3/25 | 4,105 | 4,250 | 3,960 | 4,225 | +330 | +8.5 | 138,500 |
| 3/24 | 3,585 | 4,010 | 3,560 | 3,895 | +585 | +17.7 | 233,400 |
| 3/23 | 3,585 | 3,600 | 3,245 | 3,310 | -345 | -9.4 | 168,300 |
| 3/19 | 4,125 | 4,145 | 3,520 | 3,655 | -400 | -9.9 | 209,900 |
| 3/18 | 4,175 | 4,340 | 4,040 | 4,055 | -60 | -1.5 | 135,900 |
| 3/17 | 3,950 | 4,240 | 3,780 | 4,115 | +95 | +2.4 | 240,500 |
| 3/16 | 4,265 | 4,430 | 4,000 | 4,020 | -105 | -2.6 | 143,700 |
| 3/13 | 3,870 | 4,245 | 3,815 | 4,125 | -60 | -1.4 | 128,500 |
| 3/12 | 4,110 | 4,280 | 4,015 | 4,185 | -135 | -3.1 | 129,400 |
| 3/11 | 4,390 | 4,600 | 4,220 | 4,320 | -70 | -1.6 | 125,000 |
| 3/10 | 3,925 | 4,645 | 3,640 | 4,390 | +370 | +9.2 | 196,200 |
| 3/9 | 4,305 | 4,315 | 3,845 | 4,020 | -425 | -9.6 | 168,900 |
| 3/6 | 4,450 | 4,585 | 4,300 | 4,445 | -75 | -1.7 | 124,700 |
| 3/5 | 4,450 | 4,605 | 4,350 | 4,520 | +195 | +4.5 | 160,500 |
| 3/4 | 4,565 | 4,630 | 4,265 | 4,325 | -245 | -5.4 | 202,600 |
| 3/3 | 4,850 | 4,885 | 4,550 | 4,570 | 0 | 0.0 | 130,500 |
| 3/2 | 4,425 | 4,980 | 4,425 | 4,570 | +145 | +3.3 | 140,100 |
| 2/28 | 4,470 | 4,575 | 4,200 | 4,425 | -245 | -5.3 | 174,600 |
| 2/27 | 4,870 | 4,870 | 4,605 | 4,670 | -130 | -2.7 | 81,200 |
| 2/26 | 4,690 | 4,890 | 4,595 | 4,800 | +100 | +2.1 | 122,800 |
| 2/25 | 4,670 | 4,845 | 4,670 | 4,700 | -250 | -5.1 | 95,300 |
| 2/21 | 4,965 | 5,040 | 4,890 | 4,950 | -90 | -1.8 | 137,300 |
| 2/20 | 5,140 | 5,170 | 4,990 | 5,040 | -20 | -0.4 | 69,500 |
▶︎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