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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 3,670 | 3,716 | 3,586 | 3,626 | -35 | -1.0 | 270,700 |
| 3/26 | 3,570 | 3,711 | 3,562 | 3,661 | +79 | +2.2 | 204,000 |
| 3/25 | 3,662 | 3,699 | 3,582 | 3,582 | -103 | -2.8 | 177,400 |
| 3/22 | 3,710 | 3,785 | 3,668 | 3,685 | -44 | -1.2 | 258,800 |
| 3/21 | 3,642 | 3,789 | 3,642 | 3,729 | +157 | +4.4 | 630,000 |
| 3/19 | 3,562 | 3,587 | 3,477 | 3,572 | -3 | -0.1 | 595,400 |
| 3/18 | 3,643 | 3,665 | 3,497 | 3,575 | +2 | +0.1 | 480,400 |
| 3/15 | 3,595 | 3,656 | 3,555 | 3,573 | -46 | -1.3 | 711,000 |
| 3/14 | 3,672 | 3,723 | 3,581 | 3,619 | -87 | -2.4 | 304,800 |
| 3/13 | 3,754 | 3,923 | 3,684 | 3,706 | -49 | -1.3 | 439,100 |
| 3/12 | 3,602 | 3,755 | 3,521 | 3,755 | +83 | +2.3 | 381,100 |
| 3/11 | 3,653 | 3,690 | 3,611 | 3,672 | -59 | -1.6 | 216,600 |
| 3/8 | 3,738 | 3,790 | 3,673 | 3,731 | -77 | -2.0 | 211,500 |
| 3/7 | 3,856 | 3,872 | 3,804 | 3,808 | +56 | +1.5 | 212,700 |
| 3/6 | 3,623 | 3,848 | 3,620 | 3,752 | +125 | +3.5 | 312,100 |
| 3/5 | 3,781 | 3,781 | 3,596 | 3,627 | -122 | -3.3 | 318,600 |
| 3/4 | 3,806 | 3,850 | 3,745 | 3,749 | -56 | -1.5 | 146,900 |
| 3/1 | 3,696 | 3,864 | 3,693 | 3,805 | +101 | +2.7 | 309,400 |
| 2/29 | 3,798 | 3,798 | 3,690 | 3,704 | -186 | -4.8 | 439,400 |
| 2/28 | 3,784 | 3,930 | 3,763 | 3,890 | +127 | +3.4 | 447,400 |
| 2/27 | 3,693 | 3,781 | 3,642 | 3,763 | +63 | +1.7 | 305,800 |
| 2/26 | 3,614 | 3,749 | 3,564 | 3,700 | +116 | +3.2 | 285,300 |
| 2/22 | 3,575 | 3,593 | 3,520 | 3,584 | +9 | +0.3 | 287,100 |
| 2/21 | 3,605 | 3,624 | 3,526 | 3,575 | -125 | -3.4 | 383,700 |
| 2/20 | 3,770 | 3,802 | 3,628 | 3,700 | -34 | -0.9 | 299,500 |
| 2/19 | 3,670 | 3,741 | 3,581 | 3,734 | +110 | +3.0 | 426,000 |
| 2/16 | 3,442 | 3,675 | 3,384 | 3,624 | +221 | +6.5 | 591,700 |
| 2/15 | 3,505 | 3,507 | 3,371 | 3,403 | -77 | -2.2 | 360,400 |
| 2/14 | 3,410 | 3,493 | 3,351 | 3,480 | -31 | -0.9 | 543,400 |
| 2/13 | 3,525 | 3,530 | 3,443 | 3,511 | +32 | +0.9 | 418,700 |
▶︎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
