4483東証P貸借
業種 情報・通信業
ＪＭＤＣ 株価時系列データ
PTS
3,962.8
円
(13:37)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,000 | 4,045 | 3,907 | 3,970 | -43 | -1.1 | 639,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 4,007 | 4,160 | 3,975 | 4,013 | +11 | +0.3 | 1,236,100 |
| 12/6 | 4,102 | 4,190 | 3,922 | 4,002 | -98 | -2.4 | 1,206,900 |
| 11/29 | 4,284 | 4,284 | 4,051 | 4,100 | -100 | -2.4 | 1,167,000 |
| 11/22 | 4,172 | 4,343 | 4,135 | 4,200 | -42 | -1.0 | 820,000 |
| 11/15 | 4,341 | 4,554 | 4,205 | 4,242 | -132 | -3.0 | 1,106,200 |
| 11/8 | 4,277 | 4,699 | 4,175 | 4,374 | +147 | +3.5 | 1,925,700 |
| 11/1 | 4,047 | 4,392 | 4,040 | 4,227 | +191 | +4.7 | 2,125,600 |
| 10/25 | 4,538 | 4,627 | 4,010 | 4,036 | -512 | -11.3 | 1,734,200 |
| 10/18 | 4,746 | 4,797 | 4,513 | 4,548 | -151 | -3.2 | 734,100 |
| 10/11 | 4,674 | 4,756 | 4,531 | 4,699 | +84 | +1.8 | 1,421,500 |
| 10/4 | 4,652 | 4,775 | 4,520 | 4,615 | -121 | -2.6 | 1,515,100 |
| 9/27 | 4,850 | 4,855 | 4,651 | 4,736 | +21 | +0.5 | 928,700 |
| 9/20 | 4,561 | 4,880 | 4,493 | 4,715 | +110 | +2.4 | 1,186,700 |
| 9/13 | 4,438 | 4,649 | 4,390 | 4,605 | +19 | +0.4 | 1,273,000 |
| 9/6 | 4,556 | 4,809 | 4,447 | 4,586 | +187 | +4.3 | 2,268,100 |
| 8/30 | 4,174 | 4,540 | 4,140 | 4,399 | +329 | +8.1 | 1,872,700 |
| 8/23 | 3,656 | 4,144 | 3,565 | 4,070 | +384 | +10.4 | 1,675,100 |
| 8/16 | 3,494 | 3,713 | 3,418 | 3,686 | +216 | +6.2 | 1,070,400 |
| 8/9 | 2,893 | 3,555 | 2,868 | 3,470 | +457 | +15.2 | 2,632,700 |
| 8/2 | 3,369 | 3,428 | 3,003 | 3,013 | -309 | -9.3 | 1,335,500 |
| 7/26 | 3,700 | 3,750 | 3,246 | 3,322 | -442 | -11.7 | 1,517,800 |
| 7/19 | 3,662 | 3,872 | 3,622 | 3,764 | +103 | +2.8 | 1,816,200 |
| 7/12 | 3,229 | 3,695 | 3,214 | 3,661 | +514 | +16.3 | 2,156,400 |
| 7/5 | 3,366 | 3,366 | 3,121 | 3,147 | -174 | -5.2 | 1,503,900 |
| 6/28 | 3,310 | 3,458 | 3,283 | 3,321 | +8 | +0.2 | 1,810,100 |
| 6/21 | 3,338 | 3,374 | 3,209 | 3,313 | -25 | -0.8 | 1,777,400 |
| 6/14 | 3,182 | 3,487 | 3,110 | 3,338 | +140 | +4.4 | 2,759,700 |
| 6/7 | 2,720 | 3,198 | 2,694 | 3,198 | +459 | +16.8 | 2,590,100 |
| 5/31 | 2,749 | 2,793 | 2,487 | 2,739 | -32 | -1.2 | 1,877,900 |
| 5/24 | 2,849 | 3,077 | 2,758 | 2,771 | -80 | -2.8 | 1,297,200 |
▶︎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
