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 | 878,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 5,480 | 5,509 | 4,806 | 4,870 | -627 | -11.4 | 2,707,500 |
| 10/13 | 5,185 | 5,575 | 5,100 | 5,497 | +247 | +4.7 | 2,387,600 |
| 10/6 | 5,450 | 5,555 | 5,022 | 5,250 | -189 | -3.5 | 2,705,500 |
| 9/29 | 5,498 | 5,503 | 5,362 | 5,439 | -66 | -1.2 | 2,906,300 |
| 9/22 | 5,360 | 5,550 | 5,318 | 5,505 | +135 | +2.5 | 2,676,300 |
| 9/15 | 5,358 | 5,388 | 5,197 | 5,370 | +712 | +15.3 | 5,311,100 |
| 9/8 | 4,399 | 4,744 | 4,361 | 4,658 | +290 | +6.6 | 2,316,800 |
| 9/1 | 4,230 | 4,464 | 4,186 | 4,368 | +182 | +4.4 | 1,649,800 |
| 8/25 | 4,045 | 4,288 | 3,995 | 4,186 | +134 | +3.3 | 2,226,000 |
| 8/18 | 4,798 | 4,805 | 3,993 | 4,052 | -707 | -14.9 | 2,926,400 |
| 8/10 | 5,028 | 5,143 | 4,578 | 4,759 | -297 | -5.9 | 1,800,100 |
| 8/4 | 5,449 | 5,499 | 5,014 | 5,056 | -325 | -6.0 | 1,275,300 |
| 7/28 | 5,478 | 5,560 | 5,288 | 5,381 | -49 | -0.9 | 992,200 |
| 7/21 | 5,598 | 5,639 | 5,362 | 5,430 | -142 | -2.6 | 770,300 |
| 7/14 | 5,490 | 5,669 | 5,227 | 5,572 | +73 | +1.3 | 1,424,500 |
| 7/7 | 5,897 | 5,976 | 5,444 | 5,499 | -205 | -3.6 | 1,717,300 |
| 6/30 | 5,770 | 5,785 | 5,507 | 5,704 | -94 | -1.6 | 1,496,200 |
| 6/23 | 6,187 | 6,460 | 5,771 | 5,798 | -336 | -5.5 | 2,308,900 |
| 6/16 | 5,795 | 6,154 | 5,751 | 6,134 | +296 | +5.1 | 1,517,900 |
| 6/9 | 5,720 | 6,109 | 5,603 | 5,838 | +218 | +3.9 | 2,364,100 |
| 6/2 | 5,490 | 5,710 | 5,340 | 5,620 | +230 | +4.3 | 1,565,700 |
| 5/26 | 5,660 | 5,860 | 5,350 | 5,390 | -320 | -5.6 | 1,437,100 |
| 5/19 | 5,650 | 6,000 | 5,570 | 5,710 | +10 | +0.2 | 2,010,900 |
| 5/12 | 4,800 | 5,790 | 4,710 | 5,700 | +900 | +18.8 | 3,193,500 |
| 5/2 | 4,895 | 4,895 | 4,655 | 4,800 | -50 | -1.0 | 508,300 |
| 4/28 | 4,975 | 4,990 | 4,620 | 4,850 | -55 | -1.1 | 1,040,100 |
| 4/21 | 4,990 | 5,040 | 4,865 | 4,905 | -115 | -2.3 | 1,093,300 |
| 4/14 | 4,625 | 5,120 | 4,600 | 5,020 | +415 | +9.0 | 1,710,000 |
| 4/7 | 4,650 | 4,790 | 4,460 | 4,605 | +55 | +1.2 | 1,388,300 |
| 3/31 | 4,585 | 4,695 | 4,445 | 4,550 | -35 | -0.8 | 1,604,300 |
▶︎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
