4483東証P貸借
業種 情報・通信業
ＪＭＤＣ 株価時系列データ
PTS
3,991.6
円
(15:24)
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 | 3,992 | -31 | -0.8 | 168,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 4,819 | 4,870 | 4,806 | 4,820 | +62 | +1.3 | 260,900 |
| 9/18 | 4,776 | 4,850 | 4,727 | 4,758 | +108 | +2.3 | 386,100 |
| 9/17 | 4,561 | 4,650 | 4,493 | 4,650 | +45 | +1.0 | 252,300 |
| 9/13 | 4,643 | 4,649 | 4,498 | 4,605 | -14 | -0.3 | 252,900 |
| 9/12 | 4,445 | 4,641 | 4,431 | 4,619 | +196 | +4.4 | 249,900 |
| 9/11 | 4,524 | 4,541 | 4,390 | 4,423 | -31 | -0.7 | 255,400 |
| 9/10 | 4,608 | 4,629 | 4,454 | 4,454 | -129 | -2.8 | 272,500 |
| 9/9 | 4,438 | 4,590 | 4,435 | 4,583 | -3 | -0.1 | 242,300 |
| 9/6 | 4,707 | 4,716 | 4,541 | 4,586 | -88 | -1.9 | 336,400 |
| 9/5 | 4,464 | 4,677 | 4,451 | 4,674 | +159 | +3.5 | 348,500 |
| 9/4 | 4,494 | 4,584 | 4,447 | 4,515 | -119 | -2.6 | 262,400 |
| 9/3 | 4,683 | 4,809 | 4,627 | 4,634 | +21 | +0.5 | 558,300 |
| 9/2 | 4,556 | 4,645 | 4,457 | 4,613 | +214 | +4.9 | 762,500 |
| 8/30 | 4,520 | 4,540 | 4,357 | 4,399 | +125 | +2.9 | 556,500 |
| 8/29 | 4,242 | 4,285 | 4,205 | 4,274 | -29 | -0.7 | 208,100 |
| 8/28 | 4,330 | 4,355 | 4,221 | 4,303 | -12 | -0.3 | 247,700 |
| 8/27 | 4,160 | 4,330 | 4,154 | 4,315 | +89 | +2.1 | 351,800 |
| 8/26 | 4,174 | 4,296 | 4,140 | 4,226 | +156 | +3.8 | 508,600 |
| 8/23 | 4,050 | 4,133 | 4,041 | 4,070 | +20 | +0.5 | 383,900 |
| 8/22 | 3,903 | 4,144 | 3,874 | 4,050 | +324 | +8.7 | 701,200 |
| 8/21 | 3,720 | 3,785 | 3,713 | 3,726 | -29 | -0.8 | 172,600 |
| 8/20 | 3,642 | 3,810 | 3,636 | 3,755 | +183 | +5.1 | 275,100 |
| 8/19 | 3,656 | 3,666 | 3,565 | 3,572 | -114 | -3.1 | 142,300 |
| 8/16 | 3,575 | 3,713 | 3,575 | 3,686 | +138 | +3.9 | 314,200 |
| 8/15 | 3,520 | 3,579 | 3,486 | 3,548 | +1 | +0.0 | 278,600 |
| 8/14 | 3,581 | 3,640 | 3,545 | 3,547 | +36 | +1.0 | 308,900 |
| 8/13 | 3,494 | 3,515 | 3,418 | 3,511 | +41 | +1.2 | 168,700 |
| 8/9 | 3,498 | 3,529 | 3,417 | 3,470 | +14 | +0.4 | 238,300 |
| 8/8 | 3,464 | 3,555 | 3,421 | 3,456 | -27 | -0.8 | 305,100 |
| 8/7 | 3,399 | 3,550 | 3,362 | 3,483 | +79 | +2.3 | 459,100 |
▶︎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
