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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 3,310 | 3,409 | 3,298 | 3,392 | +79 | +2.4 | 308,400 |
| 6/21 | 3,325 | 3,363 | 3,280 | 3,313 | +8 | +0.2 | 389,000 |
| 6/20 | 3,285 | 3,343 | 3,266 | 3,305 | +25 | +0.8 | 274,900 |
| 6/19 | 3,281 | 3,328 | 3,209 | 3,280 | +3 | +0.1 | 309,800 |
| 6/18 | 3,350 | 3,363 | 3,240 | 3,277 | -97 | -2.9 | 417,700 |
| 6/17 | 3,338 | 3,374 | 3,263 | 3,374 | +36 | +1.1 | 386,000 |
| 6/14 | 3,251 | 3,345 | 3,226 | 3,338 | +31 | +0.9 | 350,100 |
| 6/13 | 3,309 | 3,429 | 3,280 | 3,307 | -45 | -1.3 | 526,500 |
| 6/12 | 3,360 | 3,487 | 3,352 | 3,352 | +21 | +0.6 | 917,500 |
| 6/11 | 3,243 | 3,343 | 3,182 | 3,331 | +151 | +4.8 | 547,900 |
| 6/10 | 3,182 | 3,190 | 3,110 | 3,180 | -18 | -0.6 | 417,700 |
| 6/7 | 3,094 | 3,198 | 3,063 | 3,198 | +208 | +7.0 | 612,300 |
| 6/6 | 3,061 | 3,068 | 2,965 | 2,990 | -40 | -1.3 | 348,900 |
| 6/5 | 3,043 | 3,088 | 2,998 | 3,030 | +34 | +1.1 | 535,300 |
| 6/4 | 2,888 | 3,055 | 2,888 | 2,996 | +137 | +4.8 | 601,100 |
| 6/3 | 2,720 | 2,874 | 2,694 | 2,859 | +120 | +4.4 | 492,500 |
| 5/31 | 2,579 | 2,749 | 2,571 | 2,739 | +160 | +6.2 | 525,200 |
| 5/30 | 2,500 | 2,597 | 2,487 | 2,579 | +2 | +0.1 | 451,500 |
| 5/29 | 2,708 | 2,708 | 2,576 | 2,577 | -170 | -6.2 | 400,500 |
| 5/28 | 2,760 | 2,793 | 2,733 | 2,747 | -3 | -0.1 | 220,300 |
| 5/27 | 2,749 | 2,759 | 2,695 | 2,750 | -21 | -0.8 | 280,400 |
| 5/24 | 2,777 | 2,803 | 2,758 | 2,771 | -75 | -2.6 | 238,900 |
| 5/23 | 2,792 | 2,857 | 2,774 | 2,846 | +43 | +1.5 | 280,900 |
| 5/22 | 2,866 | 2,866 | 2,790 | 2,803 | -91 | -3.1 | 279,400 |
| 5/21 | 3,009 | 3,077 | 2,894 | 2,894 | -33 | -1.1 | 285,100 |
| 5/20 | 2,849 | 2,958 | 2,842 | 2,927 | +76 | +2.7 | 212,900 |
| 5/17 | 2,911 | 2,923 | 2,842 | 2,851 | -93 | -3.2 | 302,000 |
| 5/16 | 3,038 | 3,048 | 2,920 | 2,944 | -43 | -1.4 | 203,100 |
| 5/15 | 3,068 | 3,081 | 2,985 | 2,987 | -44 | -1.5 | 349,400 |
| 5/14 | 2,870 | 3,031 | 2,851 | 3,031 | +181 | +6.4 | 411,300 |
▶︎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
