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
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 3,370 | 3,415 | 3,222 | 3,404 | +338 | +11.0 | 624,100 |
| 8/5 | 2,893 | 3,299 | 2,868 | 3,066 | +53 | +1.8 | 1,006,100 |
| 8/2 | 3,082 | 3,146 | 3,003 | 3,013 | -198 | -6.2 | 381,000 |
| 8/1 | 3,237 | 3,268 | 3,151 | 3,211 | -96 | -2.9 | 289,500 |
| 7/31 | 3,280 | 3,321 | 3,232 | 3,307 | -18 | -0.5 | 220,600 |
| 7/30 | 3,348 | 3,362 | 3,288 | 3,325 | -3 | -0.1 | 208,600 |
| 7/29 | 3,369 | 3,428 | 3,284 | 3,328 | +6 | +0.2 | 235,800 |
| 7/26 | 3,319 | 3,381 | 3,318 | 3,322 | +50 | +1.5 | 227,400 |
| 7/25 | 3,375 | 3,400 | 3,246 | 3,272 | -142 | -4.2 | 426,800 |
| 7/24 | 3,499 | 3,533 | 3,413 | 3,414 | -109 | -3.1 | 300,000 |
| 7/23 | 3,672 | 3,675 | 3,489 | 3,523 | -129 | -3.5 | 302,500 |
| 7/22 | 3,700 | 3,750 | 3,615 | 3,652 | -112 | -3.0 | 261,100 |
| 7/19 | 3,743 | 3,805 | 3,710 | 3,764 | +5 | +0.1 | 387,200 |
| 7/18 | 3,788 | 3,872 | 3,720 | 3,759 | +15 | +0.4 | 562,900 |
| 7/17 | 3,764 | 3,786 | 3,701 | 3,744 | +89 | +2.4 | 345,400 |
| 7/16 | 3,662 | 3,718 | 3,622 | 3,655 | -6 | -0.2 | 520,700 |
| 7/12 | 3,381 | 3,695 | 3,343 | 3,661 | +291 | +8.6 | 641,000 |
| 7/11 | 3,360 | 3,402 | 3,288 | 3,370 | -18 | -0.5 | 299,400 |
| 7/10 | 3,443 | 3,460 | 3,381 | 3,388 | -55 | -1.6 | 324,800 |
| 7/9 | 3,400 | 3,487 | 3,355 | 3,443 | +76 | +2.3 | 381,300 |
| 7/8 | 3,229 | 3,420 | 3,214 | 3,367 | +220 | +7.0 | 509,900 |
| 7/5 | 3,160 | 3,194 | 3,121 | 3,147 | -34 | -1.1 | 208,000 |
| 7/4 | 3,251 | 3,284 | 3,179 | 3,181 | -84 | -2.6 | 263,200 |
| 7/3 | 3,249 | 3,312 | 3,173 | 3,265 | +4 | +0.1 | 395,200 |
| 7/2 | 3,180 | 3,287 | 3,135 | 3,261 | +79 | +2.5 | 316,200 |
| 7/1 | 3,366 | 3,366 | 3,175 | 3,182 | -139 | -4.2 | 321,300 |
| 6/28 | 3,380 | 3,397 | 3,296 | 3,321 | -14 | -0.4 | 373,400 |
| 6/27 | 3,391 | 3,442 | 3,298 | 3,335 | -69 | -2.0 | 416,400 |
| 6/26 | 3,357 | 3,458 | 3,283 | 3,404 | +47 | +1.4 | 383,200 |
| 6/25 | 3,370 | 3,440 | 3,319 | 3,357 | -35 | -1.0 | 328,700 |
▶︎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
