！決算発表予定日 2024/05/07
4483東証P貸借
業種 情報・通信業
ＪＭＤＣ 株価時系列データ
PTS
3,267
円
(21:51)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,460.0 (23/06/20) | 2,986.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,320.0 (24/01/12) | 2,986.0 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,601.0 | 3,635.0 | 2,986.0 | 3,267.0 | -342.0 | -9.5 | 5,595,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,696.0 | 3,923.0 | 3,477.0 | 3,609.0 | -95.0 | -2.6 | 6,586,500 |
| 24/02 | 3,905.0 | 4,049.0 | 3,351.0 | 3,704.0 | -232.0 | -5.9 | 8,363,400 |
| 24/01 | 4,205.0 | 4,320.0 | 3,732.0 | 3,936.0 | -327.0 | -7.7 | 4,694,200 |
| 23/12 | 4,290.0 | 4,314.0 | 4,005.0 | 4,263.0 | -51.0 | -1.2 | 4,967,600 |
| 23/11 | 4,267.0 | 5,135.0 | 4,175.0 | 4,314.0 | +117.0 | +2.8 | 7,306,900 |
| 23/10 | 5,450.0 | 5,575.0 | 4,097.0 | 4,197.0 | -1,242.0 | -22.8 | 10,942,700 |
| 23/09 | 4,414.0 | 5,550.0 | 4,312.0 | 5,439.0 | +1,079.0 | +24.8 | 13,447,300 |
| 23/08 | 5,486.0 | 5,499.0 | 3,993.0 | 4,360.0 | -1,069.0 | -19.7 | 9,455,000 |
| 23/07 | 5,897.0 | 5,976.0 | 5,227.0 | 5,429.0 | -275.0 | -4.8 | 5,090,100 |
| 23/06 | 5,700.0 | 6,460.0 | 5,507.0 | 5,704.0 | -6.0 | -0.1 | 8,232,500 |
| 23/05 | 4,895.0 | 6,000.0 | 4,655.0 | 5,710.0 | +860.0 | +17.7 | 8,170,100 |
| 23/04 | 4,650.0 | 5,120.0 | 4,460.0 | 4,850.0 | +300.0 | +6.6 | 5,231,700 |
| 23/03 | 4,300.0 | 4,865.0 | 4,080.0 | 4,550.0 | +245.0 | +5.7 | 6,756,100 |
| 23/02 | 4,310.0 | 4,700.0 | 4,070.0 | 4,305.0 | +65.0 | +1.5 | 6,501,000 |
| 23/01 | 3,740.0 | 4,460.0 | 3,505.0 | 4,240.0 | +460.0 | +12.2 | 7,076,300 |
| 22/12 | 5,320.0 | 5,350.0 | 3,685.0 | 3,780.0 | -1,340.0 | -26.2 | 10,092,700 |
| 22/11 | 5,300.0 | 5,550.0 | 4,815.0 | 5,120.0 | -170.0 | -3.2 | 8,890,400 |
| 22/10 | 4,765.0 | 5,460.0 | 4,630.0 | 5,290.0 | +525.0 | +11.0 | 9,191,500 |
| 22/09 | 6,640.0 | 6,710.0 | 4,695.0 | 4,765.0 | -1,975.0 | -29.3 | 14,548,700 |
| 22/08 | 6,570.0 | 7,530.0 | 6,300.0 | 6,740.0 | +170.0 | +2.6 | 9,009,700 |
| 22/07 | 5,850.0 | 7,040.0 | 5,730.0 | 6,570.0 | +660.0 | +11.2 | 8,028,400 |
| 22/06 | 5,130.0 | 6,160.0 | 4,690.0 | 5,910.0 | +680.0 | +13.0 | 7,521,700 |
| 22/05 | 6,290.0 | 6,400.0 | 4,195.0 | 5,230.0 | -1,160.0 | -18.2 | 10,410,600 |
| 22/04 | 6,730.0 | 7,510.0 | 5,960.0 | 6,390.0 | -370.0 | -5.5 | 8,931,000 |
| 22/03 | 6,400.0 | 6,840.0 | 4,830.0 | 6,760.0 | +460.0 | +7.3 | 9,420,800 |
| 22/02 | 5,520.0 | 6,500.0 | 4,915.0 | 6,300.0 | +1,080.0 | +20.7 | 10,303,500 |
| 22/01 | 8,590.0 | 8,630.0 | 4,795.0 | 5,220.0 | -3,360.0 | -39.2 | 13,260,000 |
| 21/12 | 9,000.0 | 9,120.0 | 7,190.0 | 8,580.0 | -540.0 | -5.9 | 9,365,500 |
| 21/11 | 8,730.0 | 9,470.0 | 7,770.0 | 9,120.0 | +580.0 | +6.8 | 6,373,900 |
| 21/10 | 7,630.0 | 8,650.0 | 6,570.0 | 8,540.0 | +840.0 | +10.9 | 5,994,100 |
▶︎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