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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 5,030 | 5,640 | 5,030 | 5,600 | +550 | +10.9 | 1,166,200 |
| 6/25 | 4,695 | 5,220 | 4,695 | 5,050 | +225 | +4.7 | 800,300 |
| 6/18 | 4,665 | 5,050 | 4,605 | 4,825 | +115 | +2.4 | 1,260,900 |
| 6/11 | 4,500 | 4,745 | 4,285 | 4,710 | +320 | +7.3 | 1,575,900 |
| 6/4 | 4,915 | 4,950 | 4,360 | 4,390 | -475 | -9.8 | 898,800 |
| 5/28 | 4,675 | 4,960 | 4,520 | 4,865 | +205 | +4.4 | 1,081,400 |
| 5/21 | 4,545 | 4,720 | 4,305 | 4,660 | +95 | +2.1 | 969,900 |
| 5/14 | 5,020 | 5,030 | 4,305 | 4,565 | -495 | -9.8 | 1,562,300 |
| 5/7 | 5,010 | 5,220 | 4,990 | 5,060 | +185 | +3.8 | 490,500 |
| 4/30 | 5,080 | 5,170 | 4,830 | 4,875 | -195 | -3.9 | 757,800 |
| 4/23 | 5,250 | 5,460 | 5,030 | 5,070 | -220 | -4.2 | 735,600 |
| 4/16 | 5,610 | 5,610 | 5,010 | 5,290 | -280 | -5.0 | 1,292,600 |
| 4/9 | 5,300 | 5,650 | 5,140 | 5,570 | +300 | +5.7 | 1,093,200 |
| 4/2 | 5,320 | 5,410 | 5,030 | 5,270 | +50 | +1.0 | 632,900 |
| 3/26 | 5,190 | 5,430 | 5,000 | 5,220 | +70 | +1.4 | 660,700 |
| 3/19 | 5,230 | 5,490 | 5,120 | 5,150 | -150 | -2.8 | 943,500 |
| 3/12 | 5,250 | 5,330 | 4,765 | 5,300 | +120 | +2.3 | 1,450,300 |
| 3/5 | 5,200 | 5,450 | 4,965 | 5,180 | +100 | +2.0 | 1,274,900 |
| 2/26 | 5,260 | 5,280 | 4,905 | 5,080 | -60 | -1.2 | 1,060,800 |
| 2/19 | 5,910 | 6,250 | 5,090 | 5,140 | -790 | -13.3 | 2,029,700 |
| 2/12 | 4,835 | 6,100 | 4,710 | 5,930 | +1,050 | +21.5 | 3,047,600 |
| 2/5 | 4,985 | 5,320 | 4,825 | 4,880 | -105 | -2.1 | 1,523,900 |
| 1/29 | 5,600 | 5,600 | 4,925 | 4,985 | -565 | -10.2 | 1,515,800 |
| 1/22 | 5,010 | 5,640 | 5,000 | 5,550 | +550 | +11.0 | 1,246,900 |
| 1/15 | 5,280 | 5,330 | 4,935 | 5,000 | -280 | -5.3 | 1,029,800 |
| 1/8 | 5,820 | 5,840 | 5,240 | 5,280 | -560 | -9.6 | 1,372,400 |
| 12/30 | 5,570 | 5,880 | 5,410 | 5,840 | +220 | +3.9 | 1,105,100 |
| 12/25 | 5,000 | 5,620 | 4,875 | 5,620 | +720 | +14.7 | 2,072,100 |
| 12/18 | 5,070 | 5,070 | 4,805 | 4,900 | -140 | -2.8 | 1,396,000 |
| 12/11 | 5,130 | 5,270 | 4,670 | 5,040 | -80 | -1.6 | 1,711,900 |
▶︎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
