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
取引時間外
(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 | 3,992 | -21 | -0.5 | 709,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,911 | 3,081 | 2,836 | 2,851 | -101 | -3.4 | 1,757,100 |
| 5/10 | 3,260 | 3,352 | 2,910 | 2,952 | -258 | -8.0 | 2,389,900 |
| 5/2 | 3,270 | 3,286 | 3,180 | 3,210 | -60 | -1.8 | 464,000 |
| 4/26 | 3,088 | 3,324 | 3,039 | 3,270 | +235 | +7.7 | 1,419,200 |
| 4/19 | 3,215 | 3,223 | 2,986 | 3,035 | -261 | -7.9 | 1,842,800 |
| 4/12 | 3,430 | 3,485 | 3,170 | 3,296 | -102 | -3.0 | 1,471,900 |
| 4/5 | 3,601 | 3,635 | 3,313 | 3,398 | -211 | -5.9 | 1,218,500 |
| 3/29 | 3,662 | 3,716 | 3,562 | 3,609 | -76 | -2.1 | 1,058,100 |
| 3/22 | 3,643 | 3,789 | 3,477 | 3,685 | +112 | +3.1 | 1,964,600 |
| 3/15 | 3,653 | 3,923 | 3,521 | 3,573 | -158 | -4.2 | 2,052,600 |
| 3/8 | 3,806 | 3,872 | 3,596 | 3,731 | -74 | -1.9 | 1,201,800 |
| 3/1 | 3,614 | 3,930 | 3,564 | 3,805 | +221 | +6.2 | 1,787,300 |
| 2/22 | 3,670 | 3,802 | 3,520 | 3,584 | -40 | -1.1 | 1,396,300 |
| 2/16 | 3,525 | 3,675 | 3,351 | 3,624 | +145 | +4.2 | 1,914,200 |
| 2/9 | 3,918 | 4,049 | 3,471 | 3,479 | -509 | -12.8 | 2,854,900 |
| 2/2 | 3,948 | 4,018 | 3,816 | 3,988 | -19 | -0.5 | 1,318,900 |
| 1/26 | 3,916 | 4,207 | 3,866 | 4,007 | +203 | +5.3 | 1,219,600 |
| 1/19 | 4,150 | 4,186 | 3,732 | 3,804 | -366 | -8.8 | 1,601,100 |
| 1/12 | 4,112 | 4,320 | 4,070 | 4,170 | +128 | +3.2 | 811,900 |
| 1/5 | 4,205 | 4,220 | 4,042 | 4,042 | -221 | -5.2 | 462,800 |
| 12/29 | 4,086 | 4,299 | 4,005 | 4,263 | +210 | +5.2 | 1,020,100 |
| 12/22 | 4,218 | 4,274 | 4,053 | 4,053 | -166 | -3.9 | 988,000 |
| 12/15 | 4,167 | 4,268 | 4,071 | 4,219 | +63 | +1.5 | 987,500 |
| 12/8 | 4,271 | 4,314 | 4,032 | 4,156 | -115 | -2.7 | 1,609,900 |
| 12/1 | 4,636 | 4,658 | 4,184 | 4,271 | -368 | -7.9 | 1,462,700 |
| 11/24 | 4,523 | 4,806 | 4,500 | 4,639 | +117 | +2.6 | 889,800 |
| 11/17 | 4,724 | 4,797 | 4,425 | 4,522 | -159 | -3.4 | 1,753,900 |
| 11/10 | 4,825 | 5,135 | 4,660 | 4,681 | +33 | +0.7 | 2,626,400 |
| 11/2 | 4,382 | 4,725 | 4,097 | 4,648 | +213 | +4.8 | 1,886,300 |
| 10/27 | 4,844 | 4,907 | 4,196 | 4,435 | -435 | -8.9 | 2,192,000 |
▶︎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
