4483東証P貸借
業種 情報・通信業
ＪＭＤＣ 株価時系列データ
PTS
3,997.9
円
(10:04)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,922 | 4,015 | 3,920 | 4,003 | +11 | +0.3 | 83,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 4,005 | 4,112 | 4,005 | 4,059 | +35 | +0.9 | 181,900 |
| 12/25 | 4,086 | 4,104 | 4,005 | 4,024 | -29 | -0.7 | 158,100 |
| 12/22 | 4,130 | 4,173 | 4,053 | 4,053 | -46 | -1.1 | 178,000 |
| 12/21 | 4,130 | 4,159 | 4,069 | 4,099 | -100 | -2.4 | 157,600 |
| 12/20 | 4,205 | 4,274 | 4,183 | 4,199 | +47 | +1.1 | 259,200 |
| 12/19 | 4,055 | 4,168 | 4,053 | 4,152 | +45 | +1.1 | 187,900 |
| 12/18 | 4,218 | 4,218 | 4,062 | 4,107 | -112 | -2.7 | 205,300 |
| 12/15 | 4,167 | 4,247 | 4,153 | 4,219 | +108 | +2.6 | 247,200 |
| 12/14 | 4,100 | 4,154 | 4,071 | 4,111 | +4 | +0.1 | 209,900 |
| 12/13 | 4,136 | 4,162 | 4,084 | 4,107 | -24 | -0.6 | 168,000 |
| 12/12 | 4,260 | 4,268 | 4,109 | 4,131 | -62 | -1.5 | 185,700 |
| 12/11 | 4,167 | 4,200 | 4,123 | 4,193 | +37 | +0.9 | 176,700 |
| 12/8 | 4,096 | 4,217 | 4,032 | 4,156 | +93 | +2.3 | 441,600 |
| 12/7 | 4,164 | 4,174 | 4,044 | 4,063 | -81 | -2.0 | 178,800 |
| 12/6 | 4,080 | 4,157 | 4,062 | 4,144 | +40 | +1.0 | 372,800 |
| 12/5 | 4,244 | 4,277 | 4,100 | 4,104 | -185 | -4.3 | 379,900 |
| 12/4 | 4,271 | 4,314 | 4,156 | 4,289 | +18 | +0.4 | 236,800 |
| 12/1 | 4,290 | 4,302 | 4,184 | 4,271 | -43 | -1.0 | 362,100 |
| 11/30 | 4,496 | 4,514 | 4,291 | 4,314 | -202 | -4.5 | 465,000 |
| 11/29 | 4,472 | 4,554 | 4,460 | 4,516 | +44 | +1.0 | 186,800 |
| 11/28 | 4,479 | 4,491 | 4,423 | 4,472 | -52 | -1.2 | 268,600 |
| 11/27 | 4,636 | 4,658 | 4,488 | 4,524 | -115 | -2.5 | 180,200 |
| 11/24 | 4,724 | 4,758 | 4,607 | 4,639 | -71 | -1.5 | 179,300 |
| 11/22 | 4,750 | 4,804 | 4,669 | 4,710 | -95 | -2.0 | 222,700 |
| 11/21 | 4,657 | 4,806 | 4,599 | 4,805 | +205 | +4.5 | 311,900 |
| 11/20 | 4,523 | 4,641 | 4,500 | 4,600 | +78 | +1.7 | 175,900 |
| 11/17 | 4,465 | 4,549 | 4,425 | 4,522 | -3 | -0.1 | 358,100 |
| 11/16 | 4,634 | 4,658 | 4,477 | 4,525 | -108 | -2.3 | 345,200 |
| 11/15 | 4,660 | 4,714 | 4,612 | 4,633 | +142 | +3.2 | 351,000 |
| 11/14 | 4,711 | 4,740 | 4,443 | 4,491 | -220 | -4.7 | 522,200 |
▶︎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
