4483東証P貸借
業種 情報・通信業
ＪＭＤＣ 株価時系列データ
PTS
3,991.6
円
(15:24)
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 | 3,988 | -112 | -2.7 | 3,120,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 6,290 | 6,400 | 4,195 | 5,230 | -1,160 | -18.2 | 10,410,600 |
| 22/04 | 6,730 | 7,510 | 5,960 | 6,390 | -370 | -5.5 | 8,931,000 |
| 22/03 | 6,400 | 6,840 | 4,830 | 6,760 | +460 | +7.3 | 9,420,800 |
| 22/02 | 5,520 | 6,500 | 4,915 | 6,300 | +1,080 | +20.7 | 10,303,500 |
| 22/01 | 8,590 | 8,630 | 4,795 | 5,220 | -3,360 | -39.2 | 13,260,000 |
| 21/12 | 9,000 | 9,120 | 7,190 | 8,580 | -540 | -5.9 | 9,365,500 |
| 21/11 | 8,730 | 9,470 | 7,770 | 9,120 | +580 | +6.8 | 6,373,900 |
| 21/10 | 7,630 | 8,650 | 6,570 | 8,540 | +840 | +10.9 | 5,994,100 |
| 21/09 | 7,550 | 8,190 | 7,220 | 7,700 | +160 | +2.1 | 4,885,400 |
| 21/08 | 5,600 | 7,560 | 5,510 | 7,540 | +1,940 | +34.6 | 6,120,900 |
| 21/07 | 5,460 | 6,180 | 5,430 | 5,600 | +60 | +1.1 | 4,266,200 |
| 21/06 | 4,930 | 5,580 | 4,285 | 5,540 | +600 | +12.2 | 5,171,900 |
| 21/05 | 5,010 | 5,220 | 4,305 | 4,940 | +65 | +1.3 | 4,266,800 |
| 21/04 | 5,220 | 5,650 | 4,830 | 4,875 | -345 | -6.6 | 4,108,800 |
| 21/03 | 5,200 | 5,490 | 4,765 | 5,220 | +140 | +2.8 | 4,732,700 |
| 21/02 | 4,985 | 6,250 | 4,710 | 5,080 | +95 | +1.9 | 7,662,000 |
| 21/01 | 5,820 | 5,840 | 4,925 | 4,985 | -855 | -14.6 | 5,164,900 |
| 20/12 | 5,400 | 5,880 | 4,670 | 5,840 | +540 | +10.2 | 7,916,900 |
| 20/11 | 5,670 | 6,220 | 4,600 | 5,300 | -190 | -3.5 | 10,236,600 |
| 20/10 | 4,700 | 6,070 | 4,475 | 5,490 | +860 | +18.6 | 12,823,200 |
| 20/09 | 4,095 | 4,760 | 3,700 | 4,630 | +610 | +15.2 | 8,790,100 |
| 20/08 | 3,650 | 4,520 | 3,390 | 4,020 | +420 | +11.7 | 12,096,000 |
| 20/07 | 3,225 | 3,740 | 3,080 | 3,600 | +425 | +13.4 | 10,248,200 |
| 20/06 | 3,860 | 4,120 | 2,990 | 3,175 | -610 | -16.1 | 15,644,000 |
| 20/05 | 2,625 | 3,805 | 2,590 | 3,785 | +1,165 | +44.5 | 8,453,200 |
| 20/04 | 2,445 | 2,820 | 2,257 | 2,620 | +295 | +12.7 | 4,891,400 |
| 20/03 | 2,212 | 2,490 | 1,622 | 2,325 | +113 | +5.1 | 6,448,200 |
| 20/02 | 2,600 | 2,850 | 2,100 | 2,212 | -488 | -18.1 | 4,775,400 |
| 20/01 | 2,160 | 3,085 | 2,105 | 2,700 | +453 | +20.2 | 9,913,200 |
| 19/12 | 1,955 | 2,492 | 1,740 | 2,247 | ー | ー | 26,898,000 |
▶︎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
