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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 4,860 | 4,865 | 4,455 | 4,585 | -210 | -4.4 | 1,286,500 |
| 3/17 | 4,200 | 4,805 | 4,200 | 4,795 | +495 | +11.5 | 2,097,600 |
| 3/10 | 4,315 | 4,515 | 4,260 | 4,300 | +55 | +1.3 | 1,044,800 |
| 3/3 | 4,140 | 4,315 | 4,080 | 4,245 | +35 | +0.8 | 1,259,500 |
| 2/24 | 4,295 | 4,325 | 4,070 | 4,210 | -150 | -3.4 | 897,400 |
| 2/17 | 4,480 | 4,580 | 4,310 | 4,360 | -235 | -5.1 | 1,281,100 |
| 2/10 | 4,305 | 4,700 | 4,160 | 4,595 | +220 | +5.0 | 3,085,900 |
| 2/3 | 4,365 | 4,500 | 4,215 | 4,375 | +45 | +1.0 | 1,590,500 |
| 1/27 | 4,120 | 4,410 | 4,085 | 4,330 | +280 | +6.9 | 1,809,200 |
| 1/20 | 3,975 | 4,190 | 3,925 | 4,050 | +35 | +0.9 | 1,465,200 |
| 1/13 | 3,820 | 4,070 | 3,710 | 4,015 | +285 | +7.6 | 1,716,500 |
| 1/6 | 3,740 | 3,745 | 3,505 | 3,730 | -50 | -1.3 | 1,194,900 |
| 12/30 | 4,060 | 4,140 | 3,685 | 3,780 | -280 | -6.9 | 2,321,700 |
| 12/23 | 4,785 | 4,800 | 3,950 | 4,060 | -775 | -16.0 | 2,849,500 |
| 12/16 | 4,905 | 5,120 | 4,790 | 4,835 | -125 | -2.5 | 2,345,400 |
| 12/9 | 5,240 | 5,350 | 4,895 | 4,960 | -320 | -6.1 | 1,937,800 |
| 12/2 | 5,300 | 5,330 | 5,050 | 5,280 | +20 | +0.4 | 1,441,300 |
| 11/25 | 5,100 | 5,400 | 5,080 | 5,260 | +90 | +1.7 | 1,225,300 |
| 11/18 | 5,500 | 5,550 | 5,140 | 5,170 | -110 | -2.1 | 2,288,800 |
| 11/11 | 4,900 | 5,410 | 4,815 | 5,280 | +315 | +6.3 | 3,112,000 |
| 11/4 | 5,460 | 5,460 | 4,855 | 4,965 | -385 | -7.2 | 1,884,400 |
| 10/28 | 4,905 | 5,420 | 4,755 | 5,350 | +540 | +11.2 | 3,050,400 |
| 10/21 | 4,830 | 5,030 | 4,630 | 4,810 | -90 | -1.8 | 1,871,700 |
| 10/14 | 5,000 | 5,130 | 4,795 | 4,900 | -260 | -5.0 | 1,680,600 |
| 10/7 | 4,765 | 5,310 | 4,655 | 5,160 | +395 | +8.3 | 2,165,700 |
| 9/30 | 5,100 | 5,240 | 4,695 | 4,765 | -425 | -8.2 | 2,778,100 |
| 9/22 | 5,440 | 5,530 | 5,130 | 5,190 | -210 | -3.9 | 2,779,700 |
| 9/16 | 5,820 | 6,090 | 5,400 | 5,400 | -420 | -7.2 | 3,198,200 |
| 9/9 | 6,310 | 6,440 | 5,540 | 5,820 | -420 | -6.7 | 4,950,400 |
| 9/2 | 6,500 | 6,850 | 6,200 | 6,240 | -610 | -8.9 | 1,751,700 |
▶︎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
