！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/13 | 3,754.0 | 3,923.0 | 3,684.0 | 3,706.0 | -49.0 | -1.3 | 439,100 |
| 3/12 | 3,602.0 | 3,755.0 | 3,521.0 | 3,755.0 | +83.0 | +2.3 | 381,100 |
| 3/11 | 3,653.0 | 3,690.0 | 3,611.0 | 3,672.0 | -59.0 | -1.6 | 216,600 |
| 3/8 | 3,738.0 | 3,790.0 | 3,673.0 | 3,731.0 | -77.0 | -2.0 | 211,500 |
| 3/7 | 3,856.0 | 3,872.0 | 3,804.0 | 3,808.0 | +56.0 | +1.5 | 212,700 |
| 3/6 | 3,623.0 | 3,848.0 | 3,620.0 | 3,752.0 | +125.0 | +3.5 | 312,100 |
| 3/5 | 3,781.0 | 3,781.0 | 3,596.0 | 3,627.0 | -122.0 | -3.3 | 318,600 |
| 3/4 | 3,806.0 | 3,850.0 | 3,745.0 | 3,749.0 | -56.0 | -1.5 | 146,900 |
| 3/1 | 3,696.0 | 3,864.0 | 3,693.0 | 3,805.0 | +101.0 | +2.7 | 309,400 |
| 2/29 | 3,798.0 | 3,798.0 | 3,690.0 | 3,704.0 | -186.0 | -4.8 | 439,400 |
| 2/28 | 3,784.0 | 3,930.0 | 3,763.0 | 3,890.0 | +127.0 | +3.4 | 447,400 |
| 2/27 | 3,693.0 | 3,781.0 | 3,642.0 | 3,763.0 | +63.0 | +1.7 | 305,800 |
| 2/26 | 3,614.0 | 3,749.0 | 3,564.0 | 3,700.0 | +116.0 | +3.2 | 285,300 |
| 2/22 | 3,575.0 | 3,593.0 | 3,520.0 | 3,584.0 | +9.0 | +0.3 | 287,100 |
| 2/21 | 3,605.0 | 3,624.0 | 3,526.0 | 3,575.0 | -125.0 | -3.4 | 383,700 |
| 2/20 | 3,770.0 | 3,802.0 | 3,628.0 | 3,700.0 | -34.0 | -0.9 | 299,500 |
| 2/19 | 3,670.0 | 3,741.0 | 3,581.0 | 3,734.0 | +110.0 | +3.0 | 426,000 |
| 2/16 | 3,442.0 | 3,675.0 | 3,384.0 | 3,624.0 | +221.0 | +6.5 | 591,700 |
| 2/15 | 3,505.0 | 3,507.0 | 3,371.0 | 3,403.0 | -77.0 | -2.2 | 360,400 |
| 2/14 | 3,410.0 | 3,493.0 | 3,351.0 | 3,480.0 | -31.0 | -0.9 | 543,400 |
| 2/13 | 3,525.0 | 3,530.0 | 3,443.0 | 3,511.0 | +32.0 | +0.9 | 418,700 |
| 2/9 | 3,538.0 | 3,578.0 | 3,471.0 | 3,479.0 | -91.0 | -2.6 | 437,600 |
| 2/8 | 3,680.0 | 3,730.0 | 3,570.0 | 3,570.0 | -106.0 | -2.9 | 367,800 |
| 2/7 | 3,796.0 | 3,796.0 | 3,623.0 | 3,676.0 | -19.0 | -0.5 | 504,500 |
| 2/6 | 3,956.0 | 3,956.0 | 3,661.0 | 3,695.0 | -243.0 | -6.2 | 821,100 |
| 2/5 | 3,918.0 | 4,049.0 | 3,871.0 | 3,938.0 | -50.0 | -1.3 | 723,900 |
| 2/2 | 3,885.0 | 4,017.0 | 3,855.0 | 3,988.0 | +138.0 | +3.6 | 446,500 |
| 2/1 | 3,905.0 | 3,933.0 | 3,816.0 | 3,850.0 | -86.0 | -2.2 | 273,600 |
| 1/31 | 3,974.0 | 3,979.0 | 3,855.0 | 3,936.0 | -23.0 | -0.6 | 201,100 |
| 1/30 | 4,001.0 | 4,018.0 | 3,914.0 | 3,959.0 | +18.0 | +0.5 | 203,600 |
▶︎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