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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 5,480 | 5,720 | 5,050 | 5,120 | -260 | -4.8 | 2,057,000 |
| 11/27 | 5,240 | 5,460 | 4,845 | 5,380 | +190 | +3.7 | 1,672,000 |
| 11/20 | 5,170 | 5,280 | 4,685 | 5,190 | -80 | -1.5 | 2,235,000 |
| 11/13 | 6,000 | 6,050 | 4,600 | 5,270 | -630 | -10.7 | 3,233,700 |
| 11/6 | 5,670 | 6,220 | 5,080 | 5,900 | +410 | +7.5 | 2,670,700 |
| 10/30 | 4,985 | 6,070 | 4,475 | 5,490 | +505 | +10.1 | 4,372,400 |
| 10/23 | 5,480 | 5,540 | 4,730 | 4,985 | -395 | -7.3 | 2,347,700 |
| 10/16 | 5,550 | 5,670 | 5,140 | 5,380 | -20 | -0.4 | 2,770,500 |
| 10/9 | 4,845 | 5,470 | 4,740 | 5,400 | +640 | +13.5 | 2,300,800 |
| 10/2 | 4,670 | 4,950 | 4,270 | 4,760 | +110 | +2.4 | 2,697,700 |
| 9/25 | 4,440 | 4,650 | 4,315 | 4,650 | +360 | +8.4 | 2,165,200 |
| 9/18 | 3,995 | 4,315 | 3,940 | 4,290 | +370 | +9.4 | 1,543,000 |
| 9/11 | 3,950 | 4,045 | 3,700 | 3,920 | -10 | -0.3 | 1,993,400 |
| 9/4 | 4,010 | 4,240 | 3,865 | 3,930 | -50 | -1.3 | 1,828,800 |
| 8/28 | 4,415 | 4,520 | 3,890 | 3,980 | -320 | -7.4 | 2,390,800 |
| 8/21 | 3,820 | 4,410 | 3,810 | 4,300 | +415 | +10.7 | 3,328,800 |
| 8/14 | 3,825 | 4,200 | 3,390 | 3,885 | +75 | +2.0 | 4,066,000 |
| 8/7 | 3,650 | 3,880 | 3,560 | 3,810 | +210 | +5.8 | 1,904,200 |
| 7/31 | 3,495 | 3,740 | 3,465 | 3,600 | +60 | +1.7 | 1,783,200 |
| 7/22 | 3,400 | 3,575 | 3,250 | 3,540 | +155 | +4.6 | 1,021,600 |
| 7/17 | 3,600 | 3,670 | 3,215 | 3,385 | -240 | -6.6 | 2,217,600 |
| 7/10 | 3,225 | 3,715 | 3,150 | 3,625 | +450 | +14.2 | 3,984,000 |
| 7/3 | 3,200 | 3,260 | 3,065 | 3,175 | -10 | -0.3 | 2,424,000 |
| 6/26 | 3,180 | 3,230 | 2,990 | 3,185 | -45 | -1.4 | 3,627,800 |
| 6/19 | 3,460 | 3,550 | 3,060 | 3,230 | -280 | -8.0 | 6,670,600 |
| 6/12 | 3,865 | 4,015 | 3,300 | 3,510 | -280 | -7.4 | 1,840,800 |
| 6/5 | 3,860 | 4,120 | 3,680 | 3,790 | +5 | +0.1 | 2,322,600 |
| 5/29 | 3,380 | 3,785 | 3,225 | 3,785 | +425 | +12.7 | 2,831,600 |
| 5/22 | 3,580 | 3,805 | 3,215 | 3,360 | +55 | +1.7 | 3,091,600 |
| 5/15 | 2,700 | 3,360 | 2,625 | 3,305 | +605 | +22.4 | 2,139,200 |
▶︎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
