4483東証P貸借
業種 情報・通信業
ＪＭＤＣ 株価時系列データ
PTS
3,966
円
(13:17)
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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,008 | 4,012 | 3,951 | 3,964 | -59 | -1.5 | 87,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 4,277 | 4,326 | 4,212 | 4,265 | +38 | +0.9 | 217,300 |
| 11/1 | 4,192 | 4,355 | 4,190 | 4,227 | -74 | -1.7 | 220,900 |
| 10/31 | 4,280 | 4,364 | 4,250 | 4,301 | -41 | -0.9 | 271,700 |
| 10/30 | 4,303 | 4,392 | 4,247 | 4,342 | +66 | +1.5 | 1,285,600 |
| 10/29 | 4,173 | 4,279 | 4,146 | 4,276 | +111 | +2.7 | 171,200 |
| 10/28 | 4,047 | 4,182 | 4,040 | 4,165 | +129 | +3.2 | 176,200 |
| 10/25 | 4,199 | 4,204 | 4,010 | 4,036 | -121 | -2.9 | 300,200 |
| 10/24 | 4,154 | 4,216 | 4,132 | 4,157 | -74 | -1.8 | 328,500 |
| 10/23 | 4,330 | 4,348 | 4,204 | 4,231 | -121 | -2.8 | 481,900 |
| 10/22 | 4,520 | 4,541 | 4,343 | 4,352 | -215 | -4.7 | 397,700 |
| 10/21 | 4,538 | 4,627 | 4,480 | 4,567 | +19 | +0.4 | 225,900 |
| 10/18 | 4,554 | 4,664 | 4,529 | 4,548 | -38 | -0.8 | 165,500 |
| 10/17 | 4,674 | 4,674 | 4,513 | 4,586 | -73 | -1.6 | 192,900 |
| 10/16 | 4,689 | 4,797 | 4,647 | 4,659 | -66 | -1.4 | 163,000 |
| 10/15 | 4,746 | 4,765 | 4,615 | 4,725 | +26 | +0.6 | 212,700 |
| 10/11 | 4,583 | 4,704 | 4,563 | 4,699 | +56 | +1.2 | 204,100 |
| 10/10 | 4,650 | 4,718 | 4,594 | 4,643 | -44 | -0.9 | 158,800 |
| 10/9 | 4,646 | 4,730 | 4,610 | 4,687 | +41 | +0.9 | 297,000 |
| 10/8 | 4,550 | 4,683 | 4,531 | 4,646 | -39 | -0.8 | 427,400 |
| 10/7 | 4,674 | 4,756 | 4,645 | 4,685 | +70 | +1.5 | 334,200 |
| 10/4 | 4,690 | 4,738 | 4,570 | 4,615 | -93 | -2.0 | 350,700 |
| 10/3 | 4,641 | 4,775 | 4,615 | 4,708 | +114 | +2.5 | 286,600 |
| 10/2 | 4,628 | 4,652 | 4,520 | 4,594 | -104 | -2.2 | 365,600 |
| 10/1 | 4,651 | 4,750 | 4,590 | 4,698 | +33 | +0.7 | 270,000 |
| 9/30 | 4,652 | 4,729 | 4,619 | 4,665 | -71 | -1.5 | 242,200 |
| 9/27 | 4,735 | 4,798 | 4,716 | 4,736 | -8 | -0.2 | 232,600 |
| 9/26 | 4,705 | 4,782 | 4,677 | 4,744 | +66 | +1.4 | 237,000 |
| 9/25 | 4,776 | 4,792 | 4,651 | 4,678 | -100 | -2.1 | 245,300 |
| 9/24 | 4,850 | 4,855 | 4,730 | 4,778 | +63 | +1.3 | 213,800 |
| 9/20 | 4,860 | 4,880 | 4,676 | 4,715 | -105 | -2.2 | 287,400 |
▶︎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
