！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,242.0 | 3,269.0 | 3,187.0 | 3,210.0 | -19.0 | -0.6 | 114,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 5,360.0 | 5,550.0 | 5,318.0 | 5,505.0 | +135.0 | +2.5 | 2,676,300 |
| 9/15 | 5,358.0 | 5,388.0 | 5,197.0 | 5,370.0 | +712.0 | +15.3 | 5,311,100 |
| 9/8 | 4,399.0 | 4,744.0 | 4,361.0 | 4,658.0 | +290.0 | +6.6 | 2,316,800 |
| 9/1 | 4,230.0 | 4,464.0 | 4,186.0 | 4,368.0 | +182.0 | +4.4 | 1,649,800 |
| 8/25 | 4,045.0 | 4,288.0 | 3,995.0 | 4,186.0 | +134.0 | +3.3 | 2,226,000 |
| 8/18 | 4,798.0 | 4,805.0 | 3,993.0 | 4,052.0 | -707.0 | -14.9 | 2,926,400 |
| 8/10 | 5,028.0 | 5,143.0 | 4,578.0 | 4,759.0 | -297.0 | -5.9 | 1,800,100 |
| 8/4 | 5,449.0 | 5,499.0 | 5,014.0 | 5,056.0 | -325.0 | -6.0 | 1,275,300 |
| 7/28 | 5,478.0 | 5,560.0 | 5,288.0 | 5,381.0 | -49.0 | -0.9 | 992,200 |
| 7/21 | 5,598.0 | 5,639.0 | 5,362.0 | 5,430.0 | -142.0 | -2.6 | 770,300 |
| 7/14 | 5,490.0 | 5,669.0 | 5,227.0 | 5,572.0 | +73.0 | +1.3 | 1,424,500 |
| 7/7 | 5,897.0 | 5,976.0 | 5,444.0 | 5,499.0 | -205.0 | -3.6 | 1,717,300 |
| 6/30 | 5,770.0 | 5,785.0 | 5,507.0 | 5,704.0 | -94.0 | -1.6 | 1,496,200 |
| 6/23 | 6,187.0 | 6,460.0 | 5,771.0 | 5,798.0 | -336.0 | -5.5 | 2,308,900 |
| 6/16 | 5,795.0 | 6,154.0 | 5,751.0 | 6,134.0 | +296.0 | +5.1 | 1,517,900 |
| 6/9 | 5,720.0 | 6,109.0 | 5,603.0 | 5,838.0 | +218.0 | +3.9 | 2,364,100 |
| 6/2 | 5,490.0 | 5,710.0 | 5,340.0 | 5,620.0 | +230.0 | +4.3 | 1,565,700 |
| 5/26 | 5,660.0 | 5,860.0 | 5,350.0 | 5,390.0 | -320.0 | -5.6 | 1,437,100 |
| 5/19 | 5,650.0 | 6,000.0 | 5,570.0 | 5,710.0 | +10.0 | +0.2 | 2,010,900 |
| 5/12 | 4,800.0 | 5,790.0 | 4,710.0 | 5,700.0 | +900.0 | +18.8 | 3,193,500 |
| 5/2 | 4,895.0 | 4,895.0 | 4,655.0 | 4,800.0 | -50.0 | -1.0 | 508,300 |
| 4/28 | 4,975.0 | 4,990.0 | 4,620.0 | 4,850.0 | -55.0 | -1.1 | 1,040,100 |
| 4/21 | 4,990.0 | 5,040.0 | 4,865.0 | 4,905.0 | -115.0 | -2.3 | 1,093,300 |
| 4/14 | 4,625.0 | 5,120.0 | 4,600.0 | 5,020.0 | +415.0 | +9.0 | 1,710,000 |
| 4/7 | 4,650.0 | 4,790.0 | 4,460.0 | 4,605.0 | +55.0 | +1.2 | 1,388,300 |
| 3/31 | 4,585.0 | 4,695.0 | 4,445.0 | 4,550.0 | -35.0 | -0.8 | 1,604,300 |
| 3/24 | 4,860.0 | 4,865.0 | 4,455.0 | 4,585.0 | -210.0 | -4.4 | 1,286,500 |
| 3/17 | 4,200.0 | 4,805.0 | 4,200.0 | 4,795.0 | +495.0 | +11.5 | 2,097,600 |
▶︎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