！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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,088.0 | 3,324.0 | 3,039.0 | 3,270.0 | +235.0 | +7.7 | 1,740,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,215.0 | 3,223.0 | 2,986.0 | 3,035.0 | -261.0 | -7.9 | 1,842,800 |
| 4/12 | 3,430.0 | 3,485.0 | 3,170.0 | 3,296.0 | -102.0 | -3.0 | 1,471,900 |
| 4/5 | 3,601.0 | 3,635.0 | 3,313.0 | 3,398.0 | -211.0 | -5.9 | 1,218,500 |
| 3/29 | 3,662.0 | 3,716.0 | 3,562.0 | 3,609.0 | -76.0 | -2.1 | 1,058,100 |
| 3/22 | 3,643.0 | 3,789.0 | 3,477.0 | 3,685.0 | +112.0 | +3.1 | 1,964,600 |
| 3/15 | 3,653.0 | 3,923.0 | 3,521.0 | 3,573.0 | -158.0 | -4.2 | 2,052,600 |
| 3/8 | 3,806.0 | 3,872.0 | 3,596.0 | 3,731.0 | -74.0 | -1.9 | 1,201,800 |
| 3/1 | 3,614.0 | 3,930.0 | 3,564.0 | 3,805.0 | +221.0 | +6.2 | 1,787,300 |
| 2/22 | 3,670.0 | 3,802.0 | 3,520.0 | 3,584.0 | -40.0 | -1.1 | 1,396,300 |
| 2/16 | 3,525.0 | 3,675.0 | 3,351.0 | 3,624.0 | +145.0 | +4.2 | 1,914,200 |
| 2/9 | 3,918.0 | 4,049.0 | 3,471.0 | 3,479.0 | -509.0 | -12.8 | 2,854,900 |
| 2/2 | 3,948.0 | 4,018.0 | 3,816.0 | 3,988.0 | -19.0 | -0.5 | 1,318,900 |
| 1/26 | 3,916.0 | 4,207.0 | 3,866.0 | 4,007.0 | +203.0 | +5.3 | 1,219,600 |
| 1/19 | 4,150.0 | 4,186.0 | 3,732.0 | 3,804.0 | -366.0 | -8.8 | 1,601,100 |
| 1/12 | 4,112.0 | 4,320.0 | 4,070.0 | 4,170.0 | +128.0 | +3.2 | 811,900 |
| 1/5 | 4,205.0 | 4,220.0 | 4,042.0 | 4,042.0 | -221.0 | -5.2 | 462,800 |
| 12/29 | 4,086.0 | 4,299.0 | 4,005.0 | 4,263.0 | +210.0 | +5.2 | 1,020,100 |
| 12/22 | 4,218.0 | 4,274.0 | 4,053.0 | 4,053.0 | -166.0 | -3.9 | 988,000 |
| 12/15 | 4,167.0 | 4,268.0 | 4,071.0 | 4,219.0 | +63.0 | +1.5 | 987,500 |
| 12/8 | 4,271.0 | 4,314.0 | 4,032.0 | 4,156.0 | -115.0 | -2.7 | 1,609,900 |
| 12/1 | 4,636.0 | 4,658.0 | 4,184.0 | 4,271.0 | -368.0 | -7.9 | 1,462,700 |
| 11/24 | 4,523.0 | 4,806.0 | 4,500.0 | 4,639.0 | +117.0 | +2.6 | 889,800 |
| 11/17 | 4,724.0 | 4,797.0 | 4,425.0 | 4,522.0 | -159.0 | -3.4 | 1,753,900 |
| 11/10 | 4,825.0 | 5,135.0 | 4,660.0 | 4,681.0 | +33.0 | +0.7 | 2,626,400 |
| 11/2 | 4,382.0 | 4,725.0 | 4,097.0 | 4,648.0 | +213.0 | +4.8 | 1,886,300 |
| 10/27 | 4,844.0 | 4,907.0 | 4,196.0 | 4,435.0 | -435.0 | -8.9 | 2,192,000 |
| 10/20 | 5,480.0 | 5,509.0 | 4,806.0 | 4,870.0 | -627.0 | -11.4 | 2,707,500 |
| 10/13 | 5,185.0 | 5,575.0 | 5,100.0 | 5,497.0 | +247.0 | +4.7 | 2,387,600 |
| 10/6 | 5,450.0 | 5,555.0 | 5,022.0 | 5,250.0 | -189.0 | -3.5 | 2,705,500 |
| 9/29 | 5,498.0 | 5,503.0 | 5,362.0 | 5,439.0 | -66.0 | -1.2 | 2,906,300 |
▶︎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