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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 7,110 | 7,140 | 6,570 | 6,850 | -410 | -5.7 | 1,851,200 |
| 8/19 | 6,740 | 7,530 | 6,660 | 7,260 | +490 | +7.2 | 2,156,800 |
| 8/12 | 7,140 | 7,200 | 6,300 | 6,770 | -400 | -5.6 | 2,083,200 |
| 8/5 | 6,570 | 7,330 | 6,550 | 7,170 | +600 | +9.1 | 2,009,100 |
| 7/29 | 6,370 | 6,700 | 6,170 | 6,570 | +100 | +1.6 | 1,608,600 |
| 7/22 | 6,270 | 6,500 | 6,050 | 6,470 | +350 | +5.7 | 1,248,700 |
| 7/15 | 6,960 | 7,040 | 6,110 | 6,120 | -780 | -11.3 | 2,281,900 |
| 7/8 | 5,950 | 6,990 | 5,850 | 6,900 | +1,100 | +19.0 | 2,564,000 |
| 7/1 | 5,980 | 6,160 | 5,730 | 5,800 | -90 | -1.5 | 1,837,800 |
| 6/24 | 5,270 | 5,930 | 5,010 | 5,890 | +780 | +15.3 | 1,597,300 |
| 6/17 | 4,985 | 5,220 | 4,690 | 5,110 | -50 | -1.0 | 2,184,600 |
| 6/10 | 5,230 | 5,500 | 5,120 | 5,160 | -90 | -1.7 | 1,401,500 |
| 6/3 | 5,260 | 5,410 | 5,010 | 5,250 | +160 | +3.1 | 1,528,300 |
| 5/27 | 5,220 | 5,480 | 4,940 | 5,090 | -50 | -1.0 | 1,906,100 |
| 5/20 | 5,000 | 5,220 | 4,675 | 5,140 | +540 | +11.7 | 2,718,300 |
| 5/13 | 5,750 | 5,780 | 4,195 | 4,600 | -1,450 | -24.0 | 4,519,700 |
| 5/6 | 6,290 | 6,400 | 5,900 | 6,050 | -340 | -5.3 | 563,900 |
| 4/28 | 6,000 | 6,610 | 5,960 | 6,390 | +30 | +0.5 | 2,409,300 |
| 4/22 | 6,670 | 6,920 | 6,160 | 6,360 | -390 | -5.8 | 1,697,900 |
| 4/15 | 7,080 | 7,150 | 6,300 | 6,750 | -530 | -7.3 | 2,248,300 |
| 4/8 | 7,170 | 7,510 | 6,800 | 7,280 | +260 | +3.7 | 2,060,000 |
| 4/1 | 6,150 | 7,170 | 5,910 | 7,020 | +730 | +11.6 | 2,052,200 |
| 3/25 | 5,680 | 6,480 | 5,490 | 6,290 | +620 | +10.9 | 1,690,300 |
| 3/18 | 5,020 | 5,740 | 4,830 | 5,670 | +560 | +11.0 | 2,199,500 |
| 3/11 | 5,680 | 5,780 | 4,990 | 5,110 | -810 | -13.7 | 2,140,400 |
| 3/4 | 6,360 | 6,500 | 5,800 | 5,920 | -540 | -8.4 | 2,485,000 |
| 2/25 | 5,560 | 6,490 | 5,330 | 6,460 | +740 | +12.9 | 2,605,000 |
| 2/18 | 5,620 | 5,830 | 5,360 | 5,720 | -130 | -2.2 | 2,106,600 |
| 2/10 | 5,300 | 5,910 | 4,915 | 5,850 | +500 | +9.4 | 3,346,300 |
| 2/4 | 5,210 | 5,640 | 5,170 | 5,350 | +320 | +6.4 | 2,291,500 |
▶︎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
