4488東証G信用
業種 情報・通信業
AI inside 株価時系列データ
PTS
7,764
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
11,370 (24/03/05) | 3,920 (23/05/15) |
昨年来高値 | 昨年来安値 |
---|---|
11,370 (24/03/05) | 3,920 (23/05/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 7,700 | 7,860 | 7,570 | 7,740 | +190 | +2.5 | 39,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 7,620 | 7,820 | 7,540 | 7,550 | -100 | -1.3 | 48,100 |
3/27 | 7,730 | 7,830 | 7,620 | 7,650 | -200 | -2.6 | 45,000 |
3/26 | 7,840 | 7,960 | 7,770 | 7,850 | +20 | +0.3 | 49,900 |
3/25 | 8,020 | 8,190 | 7,830 | 7,830 | -290 | -3.6 | 55,300 |
3/22 | 8,550 | 8,550 | 8,090 | 8,120 | -230 | -2.8 | 67,000 |
3/21 | 8,700 | 8,700 | 8,190 | 8,350 | +200 | +2.5 | 87,800 |
3/19 | 8,610 | 8,630 | 8,050 | 8,150 | -480 | -5.6 | 114,400 |
3/18 | 8,710 | 8,820 | 8,410 | 8,630 | +150 | +1.8 | 61,500 |
3/15 | 8,430 | 8,550 | 8,250 | 8,480 | -220 | -2.5 | 63,000 |
3/14 | 8,660 | 9,030 | 8,500 | 8,700 | -110 | -1.3 | 59,100 |
3/13 | 9,230 | 9,520 | 8,670 | 8,810 | -40 | -0.5 | 125,200 |
3/12 | 8,600 | 9,050 | 8,400 | 8,850 | +110 | +1.3 | 101,300 |
3/11 | 8,810 | 9,090 | 8,460 | 8,740 | -660 | -7.0 | 200,800 |
3/8 | 9,800 | 9,990 | 9,270 | 9,400 | -460 | -4.7 | 147,600 |
3/7 | 10,220 | 10,400 | 9,720 | 9,860 | -250 | -2.5 | 177,000 |
3/6 | 10,680 | 10,740 | 10,020 | 10,110 | -1,070 | -9.6 | 334,400 |
3/5 | 10,780 | 11,370 | 10,310 | 11,180 | +210 | +1.9 | 273,300 |
3/4 | 10,460 | 11,160 | 10,400 | 10,970 | +700 | +6.8 | 254,300 |
3/1 | 10,560 | 10,560 | 10,100 | 10,270 | -60 | -0.6 | 104,200 |
2/29 | 10,120 | 10,490 | 10,100 | 10,330 | -90 | -0.9 | 102,300 |
2/28 | 10,800 | 11,050 | 10,350 | 10,420 | -330 | -3.1 | 202,700 |
2/27 | 10,780 | 10,920 | 10,210 | 10,750 | +10 | +0.1 | 316,000 |
2/26 | 9,370 | 10,740 | 9,350 | 10,740 | +1,500 | +16.2 | 265,200 |
2/22 | 9,500 | 9,590 | 9,090 | 9,240 | +150 | +1.7 | 115,800 |
2/21 | 9,160 | 9,340 | 9,000 | 9,090 | -350 | -3.7 | 118,600 |
2/20 | 9,870 | 9,890 | 9,400 | 9,440 | -420 | -4.3 | 157,800 |
2/19 | 9,270 | 9,950 | 9,190 | 9,860 | +740 | +8.1 | 314,000 |
2/16 | 9,490 | 9,880 | 8,980 | 9,120 | -380 | -4.0 | 333,600 |
2/15 | 9,140 | 9,500 | 8,430 | 9,500 | +660 | +7.5 | 525,700 |
2/14 | 8,240 | 8,840 | 7,560 | 8,840 | +1,500 | +20.4 | 417,600 |
▶︎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