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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 5,560 | 5,850 | 4,795 | 5,030 | -620 | -11.0 | 3,317,100 |
| 1/21 | 5,780 | 5,910 | 5,280 | 5,650 | -120 | -2.1 | 2,805,000 |
| 1/14 | 5,920 | 6,420 | 5,590 | 5,770 | -160 | -2.7 | 2,817,400 |
| 1/7 | 8,590 | 8,630 | 5,820 | 5,930 | -2,650 | -30.9 | 3,643,500 |
| 12/30 | 8,650 | 9,080 | 8,320 | 8,580 | +190 | +2.3 | 3,188,800 |
| 12/24 | 7,290 | 8,450 | 7,190 | 8,390 | +1,050 | +14.3 | 1,704,400 |
| 12/17 | 8,000 | 8,200 | 7,240 | 7,340 | -610 | -7.7 | 1,609,900 |
| 12/10 | 8,390 | 8,630 | 7,640 | 7,950 | -590 | -6.9 | 1,674,300 |
| 12/3 | 9,240 | 9,470 | 8,160 | 8,540 | -700 | -7.6 | 2,019,800 |
| 11/26 | 8,580 | 9,470 | 8,550 | 9,240 | +620 | +7.2 | 2,067,400 |
| 11/19 | 8,200 | 9,090 | 8,180 | 8,620 | +530 | +6.6 | 1,161,700 |
| 11/12 | 8,380 | 8,640 | 7,770 | 8,090 | -590 | -6.8 | 1,531,100 |
| 11/5 | 8,730 | 8,790 | 8,430 | 8,680 | +140 | +1.6 | 782,000 |
| 10/29 | 8,330 | 8,650 | 8,210 | 8,540 | +110 | +1.3 | 1,137,800 |
| 10/22 | 7,800 | 8,620 | 7,620 | 8,430 | +730 | +9.5 | 1,778,900 |
| 10/15 | 7,160 | 7,700 | 6,920 | 7,700 | +460 | +6.4 | 1,134,700 |
| 10/8 | 7,530 | 7,530 | 6,570 | 7,240 | -360 | -4.7 | 1,708,200 |
| 10/1 | 7,620 | 7,890 | 7,220 | 7,600 | -20 | -0.3 | 1,191,900 |
| 9/24 | 7,480 | 7,690 | 7,320 | 7,620 | -200 | -2.6 | 654,900 |
| 9/17 | 7,970 | 8,190 | 7,560 | 7,820 | -80 | -1.0 | 1,162,400 |
| 9/10 | 7,600 | 7,900 | 7,570 | 7,900 | +410 | +5.5 | 1,065,300 |
| 9/3 | 7,090 | 7,740 | 7,080 | 7,490 | +500 | +7.2 | 1,886,000 |
| 8/27 | 6,680 | 7,130 | 6,560 | 6,990 | +340 | +5.1 | 1,539,400 |
| 8/20 | 6,300 | 6,650 | 5,770 | 6,650 | +400 | +6.4 | 1,470,800 |
| 8/13 | 6,040 | 6,420 | 5,870 | 6,250 | +110 | +1.8 | 1,004,700 |
| 8/6 | 5,600 | 6,310 | 5,510 | 6,140 | +540 | +9.6 | 1,265,400 |
| 7/30 | 6,180 | 6,180 | 5,590 | 5,600 | -380 | -6.4 | 910,300 |
| 7/21 | 5,620 | 6,040 | 5,570 | 5,980 | +310 | +5.5 | 468,100 |
| 7/16 | 6,090 | 6,140 | 5,580 | 5,670 | -380 | -6.3 | 1,081,400 |
| 7/9 | 5,650 | 6,080 | 5,540 | 6,050 | +450 | +8.0 | 1,438,900 |
▶︎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
