4483東証P貸借
業種 情報・通信業
ＪＭＤＣ 株価時系列データ
PTS
3,957.1
円
(12:44)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,922 | 4,015 | 3,920 | 3,960 | -32 | -0.8 | 145,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 4,724 | 4,797 | 4,687 | 4,711 | +30 | +0.6 | 177,400 |
| 11/10 | 4,889 | 4,926 | 4,660 | 4,681 | -407 | -8.0 | 414,000 |
| 11/9 | 5,042 | 5,088 | 4,970 | 5,088 | +102 | +2.1 | 249,800 |
| 11/8 | 5,100 | 5,135 | 4,937 | 4,986 | +185 | +3.9 | 419,700 |
| 11/7 | 5,050 | 5,050 | 4,800 | 4,801 | -262 | -5.2 | 589,800 |
| 11/6 | 4,825 | 5,125 | 4,681 | 5,063 | +415 | +8.9 | 953,100 |
| 11/2 | 4,519 | 4,725 | 4,462 | 4,648 | +282 | +6.5 | 508,600 |
| 11/1 | 4,267 | 4,375 | 4,175 | 4,366 | +169 | +4.0 | 427,600 |
| 10/31 | 4,231 | 4,231 | 4,097 | 4,197 | -98 | -2.3 | 423,300 |
| 10/30 | 4,382 | 4,401 | 4,261 | 4,295 | -140 | -3.2 | 526,800 |
| 10/27 | 4,332 | 4,435 | 4,269 | 4,435 | +173 | +4.1 | 374,200 |
| 10/26 | 4,410 | 4,441 | 4,196 | 4,262 | -338 | -7.4 | 606,600 |
| 10/25 | 4,685 | 4,699 | 4,600 | 4,600 | -25 | -0.5 | 287,500 |
| 10/24 | 4,774 | 4,774 | 4,509 | 4,625 | -149 | -3.1 | 535,600 |
| 10/23 | 4,844 | 4,907 | 4,774 | 4,774 | -96 | -2.0 | 388,100 |
| 10/20 | 4,923 | 4,955 | 4,806 | 4,870 | -123 | -2.5 | 572,800 |
| 10/19 | 5,300 | 5,300 | 4,993 | 4,993 | -407 | -7.5 | 719,400 |
| 10/18 | 5,408 | 5,443 | 5,355 | 5,400 | -72 | -1.3 | 431,900 |
| 10/17 | 5,448 | 5,509 | 5,397 | 5,472 | +123 | +2.3 | 462,900 |
| 10/16 | 5,480 | 5,509 | 5,325 | 5,349 | -148 | -2.7 | 520,500 |
| 10/13 | 5,490 | 5,538 | 5,462 | 5,497 | -41 | -0.7 | 341,300 |
| 10/12 | 5,241 | 5,575 | 5,240 | 5,538 | +298 | +5.7 | 1,398,600 |
| 10/11 | 5,264 | 5,335 | 5,226 | 5,240 | +8 | +0.2 | 227,200 |
| 10/10 | 5,185 | 5,276 | 5,100 | 5,232 | -18 | -0.3 | 420,500 |
| 10/6 | 5,301 | 5,313 | 5,022 | 5,250 | -90 | -1.7 | 496,600 |
| 10/5 | 5,370 | 5,380 | 5,264 | 5,340 | -40 | -0.7 | 504,900 |
| 10/4 | 5,389 | 5,443 | 5,339 | 5,380 | -12 | -0.2 | 445,700 |
| 10/3 | 5,482 | 5,496 | 5,373 | 5,392 | -89 | -1.6 | 416,200 |
| 10/2 | 5,450 | 5,555 | 5,431 | 5,481 | +42 | +0.8 | 842,100 |
| 9/29 | 5,419 | 5,446 | 5,390 | 5,439 | +47 | +0.9 | 689,700 |
▶︎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
