4488東証G信用
業種 情報・通信業
ＡＩ ｉｎｓｉｄｅ 株価時系列データ
PTS
ー
円
(ー)
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) | 4,090 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,370 (24/03/05) | 5,110 (24/05/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 5,230 | 5,300 | 5,040 | 5,060 | -170 | -3.3 | 98,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/20 | 4,785 | +9.5 | 4,688 | 224,000 | 4,900 | 261,100 | 53.29 |
| 10/13 | 4,370 | -3.2 | 4,472 | 94,600 | 4,900 | 265,400 | 54.16 |
| 10/6 | 4,515 | +1.4 | 4,439 | 551,900 | 4,900 | 268,400 | 54.78 |
| 9/29 | 4,455 | +0.5 | 4,446 | 80,900 | 4,900 | 267,300 | 54.55 |
| 9/22 | 4,435 | -3.2 | 4,401 | 90,300 | 4,900 | 268,700 | 54.84 |
| 9/15 | 4,580 | -0.2 | 4,618 | 243,500 | 4,500 | 266,700 | 59.27 |
| 9/8 | 4,590 | +7.4 | 4,440 | 278,700 | 4,500 | 273,800 | 60.84 |
| 9/1 | 4,275 | -7.2 | 4,404 | 176,500 | 4,400 | 270,800 | 61.55 |
| 8/25 | 4,605 | +9.4 | 4,563 | 259,400 | 3,500 | 263,500 | 75.29 |
| 8/18 | 4,210 | -1.6 | 4,225 | 235,600 | 7,700 | 273,000 | 35.45 |
| 8/10 | 4,280 | -3.1 | 4,381 | 148,900 | 6,400 | 288,900 | 45.14 |
| 8/4 | 4,415 | -0.5 | 4,391 | 184,100 | 3,500 | 290,300 | 82.94 |
| 7/28 | 4,435 | -3.5 | 4,515 | 199,800 | 500 | 293,900 | 587.80 |
| 7/21 | 4,595 | -9.2 | 4,853 | 310,200 | 500 | 298,700 | 597.40 |
| 7/14 | 5,060 | -5.2 | 5,216 | 449,500 | 300 | 306,400 | 1,021.33 |
| 7/7 | 5,340 | -16.7 | 5,849 | 466,900 | 9,800 | 296,000 | 30.20 |
| 6/30 | 6,410 | -6.6 | 6,513 | 545,300 | 8,000 | 299,500 | 37.44 |
| 6/23 | 6,860 | -4.5 | 7,279 | 2,491,400 | 8,000 | 285,500 | 35.69 |
| 6/16 | 7,180 | +28.7 | 7,123 | 3,217,100 | 2,400 | 307,700 | 128.21 |
| 6/9 | 5,580 | +22.6 | 5,448 | 712,900 | 0 | 142,700 | ー |
| 6/2 | 4,550 | +4.6 | 4,511 | 86,100 | 10,500 | 117,200 | 11.16 |
| 5/26 | 4,350 | +1.9 | 4,371 | 79,800 | 12,000 | 125,300 | 10.44 |
| 5/19 | 4,270 | -1.6 | 4,084 | 124,700 | 14,400 | 133,900 | 9.30 |
| 5/12 | 4,340 | +0.9 | 4,376 | 30,300 | 14,500 | 138,900 | 9.58 |
| 5/2 | 4,300 | -0.5 | 4,309 | 13,300 | ー | ー | ー |
| 4/28 | 4,320 | +0.4 | 4,245 | 58,500 | 14,500 | 143,100 | 9.87 |
| 4/21 | 4,305 | -6.0 | 4,528 | 97,000 | 14,500 | 145,300 | 10.02 |
| 4/14 | 4,580 | +7.0 | 4,599 | 153,500 | 14,500 | 149,500 | 10.31 |
| 4/7 | 4,280 | +0.4 | 4,297 | 51,800 | 13,800 | 146,200 | 10.59 |
| 3/31 | 4,265 | -3.9 | 4,333 | 66,300 | 13,800 | 165,800 | 12.01 |
▶︎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