4483東証P貸借
業種 情報・通信業
ＪＭＤＣ 株価時系列データ
PTS
3,961.7
円
(13:22)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,102 | 4,190 | 3,907 | 3,966 | -134 | -3.3 | 3,076,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,192 | 4,699 | 4,051 | 4,100 | -201 | -4.7 | 5,239,800 |
| 24/10 | 4,651 | 4,797 | 4,010 | 4,301 | -364 | -7.8 | 7,067,400 |
| 24/09 | 4,556 | 4,880 | 4,390 | 4,665 | +266 | +6.1 | 5,898,700 |
| 24/08 | 3,237 | 4,540 | 2,868 | 4,399 | +1,092 | +33.0 | 7,921,400 |
| 24/07 | 3,366 | 3,872 | 3,121 | 3,307 | -14 | -0.4 | 7,659,300 |
| 24/06 | 2,720 | 3,487 | 2,694 | 3,321 | +582 | +21.3 | 8,937,300 |
| 24/05 | 3,200 | 3,352 | 2,487 | 2,739 | -488 | -15.1 | 7,575,200 |
| 24/04 | 3,601 | 3,635 | 2,986 | 3,227 | -382 | -10.6 | 6,163,300 |
| 24/03 | 3,696 | 3,923 | 3,477 | 3,609 | -95 | -2.6 | 6,586,500 |
| 24/02 | 3,905 | 4,049 | 3,351 | 3,704 | -232 | -5.9 | 8,363,400 |
| 24/01 | 4,205 | 4,320 | 3,732 | 3,936 | -327 | -7.7 | 4,694,200 |
| 23/12 | 4,290 | 4,314 | 4,005 | 4,263 | -51 | -1.2 | 4,967,600 |
| 23/11 | 4,267 | 5,135 | 4,175 | 4,314 | +117 | +2.8 | 7,306,900 |
| 23/10 | 5,450 | 5,575 | 4,097 | 4,197 | -1,242 | -22.8 | 10,942,700 |
| 23/09 | 4,414 | 5,550 | 4,312 | 5,439 | +1,079 | +24.8 | 13,447,300 |
| 23/08 | 5,486 | 5,499 | 3,993 | 4,360 | -1,069 | -19.7 | 9,455,000 |
| 23/07 | 5,897 | 5,976 | 5,227 | 5,429 | -275 | -4.8 | 5,090,100 |
| 23/06 | 5,700 | 6,460 | 5,507 | 5,704 | -6 | -0.1 | 8,232,500 |
| 23/05 | 4,895 | 6,000 | 4,655 | 5,710 | +860 | +17.7 | 8,170,100 |
| 23/04 | 4,650 | 5,120 | 4,460 | 4,850 | +300 | +6.6 | 5,231,700 |
| 23/03 | 4,300 | 4,865 | 4,080 | 4,550 | +245 | +5.7 | 6,756,100 |
| 23/02 | 4,310 | 4,700 | 4,070 | 4,305 | +65 | +1.5 | 6,501,000 |
| 23/01 | 3,740 | 4,460 | 3,505 | 4,240 | +460 | +12.2 | 7,076,300 |
| 22/12 | 5,320 | 5,350 | 3,685 | 3,780 | -1,340 | -26.2 | 10,092,700 |
| 22/11 | 5,300 | 5,550 | 4,815 | 5,120 | -170 | -3.2 | 8,890,400 |
| 22/10 | 4,765 | 5,460 | 4,630 | 5,290 | +525 | +11.0 | 9,191,500 |
| 22/09 | 6,640 | 6,710 | 4,695 | 4,765 | -1,975 | -29.3 | 14,548,700 |
| 22/08 | 6,570 | 7,530 | 6,300 | 6,740 | +170 | +2.6 | 9,009,700 |
| 22/07 | 5,850 | 7,040 | 5,730 | 6,570 | +660 | +11.2 | 8,028,400 |
| 22/06 | 5,130 | 6,160 | 4,690 | 5,910 | +680 | +13.0 | 7,521,700 |
▶︎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
