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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,911 | 2,914 | 2,836 | 2,850 | -102 | -3.5 | 491,300 |
| 5/10 | 3,023 | 3,049 | 2,910 | 2,952 | -53 | -1.8 | 505,500 |
| 5/9 | 3,034 | 3,140 | 3,001 | 3,005 | -96 | -3.1 | 573,100 |
| 5/8 | 3,327 | 3,333 | 3,034 | 3,101 | -171 | -5.2 | 1,018,700 |
| 5/7 | 3,260 | 3,352 | 3,252 | 3,272 | +62 | +1.9 | 292,600 |
| 5/2 | 3,242 | 3,269 | 3,187 | 3,210 | -19 | -0.6 | 114,700 |
| 5/1 | 3,200 | 3,265 | 3,180 | 3,229 | +2 | +0.1 | 138,400 |
| 4/30 | 3,270 | 3,286 | 3,206 | 3,227 | -43 | -1.3 | 210,900 |
| 4/26 | 3,220 | 3,273 | 3,173 | 3,270 | +24 | +0.7 | 321,000 |
| 4/25 | 3,246 | 3,286 | 3,201 | 3,246 | -21 | -0.6 | 297,800 |
| 4/24 | 3,240 | 3,324 | 3,228 | 3,267 | +73 | +2.3 | 261,500 |
| 4/23 | 3,160 | 3,215 | 3,131 | 3,194 | +78 | +2.5 | 285,900 |
| 4/22 | 3,088 | 3,124 | 3,039 | 3,116 | +81 | +2.7 | 253,000 |
| 4/19 | 3,073 | 3,101 | 2,986 | 3,035 | -82 | -2.6 | 334,700 |
| 4/18 | 3,000 | 3,143 | 2,995 | 3,117 | +116 | +3.9 | 425,200 |
| 4/17 | 3,070 | 3,070 | 2,992 | 3,001 | -95 | -3.1 | 426,800 |
| 4/16 | 3,102 | 3,137 | 3,054 | 3,096 | -71 | -2.2 | 407,300 |
| 4/15 | 3,215 | 3,223 | 3,152 | 3,167 | -129 | -3.9 | 248,800 |
| 4/12 | 3,224 | 3,415 | 3,220 | 3,296 | +93 | +2.9 | 468,300 |
| 4/11 | 3,280 | 3,303 | 3,170 | 3,203 | -142 | -4.3 | 423,100 |
| 4/10 | 3,449 | 3,485 | 3,338 | 3,345 | -64 | -1.9 | 250,600 |
| 4/9 | 3,410 | 3,450 | 3,382 | 3,409 | +31 | +0.9 | 165,000 |
| 4/8 | 3,430 | 3,438 | 3,377 | 3,378 | -20 | -0.6 | 164,900 |
| 4/5 | 3,395 | 3,446 | 3,326 | 3,398 | -13 | -0.4 | 275,000 |
| 4/4 | 3,351 | 3,455 | 3,315 | 3,411 | +93 | +2.8 | 208,000 |
| 4/3 | 3,355 | 3,368 | 3,313 | 3,318 | -90 | -2.6 | 236,200 |
| 4/2 | 3,550 | 3,580 | 3,390 | 3,408 | -172 | -4.8 | 363,600 |
| 4/1 | 3,601 | 3,635 | 3,563 | 3,580 | -29 | -0.8 | 135,700 |
| 3/29 | 3,670 | 3,685 | 3,599 | 3,609 | -42 | -1.2 | 182,700 |
| 3/28 | 3,666 | 3,714 | 3,600 | 3,651 | +25 | +0.7 | 223,300 |
▶︎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
