4488東証G信用
業種 情報・通信業
ＡＩ ｉｎｓｉｄｅ 株価時系列データ
PTS
3,176
円
(13:40)
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 |
|---|---|
| 11,370 (24/03/05) | 2,985 (24/12/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,370 (24/03/05) | 2,985 (24/12/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,300 | 3,300 | 2,985 | 3,175 | -130 | -3.9 | 202,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,420 | 3,575 | 3,250 | 3,305 | -155 | -4.5 | 197,000 |
| 24/10 | 3,735 | 3,785 | 3,195 | 3,460 | -275 | -7.4 | 309,400 |
| 24/09 | 4,135 | 4,270 | 3,670 | 3,735 | -375 | -9.1 | 250,900 |
| 24/08 | 4,575 | 4,575 | 3,345 | 4,110 | -445 | -9.8 | 514,000 |
| 24/07 | 4,925 | 5,350 | 4,410 | 4,555 | -345 | -7.0 | 481,100 |
| 24/06 | 4,810 | 5,170 | 4,650 | 4,900 | +130 | +2.7 | 339,400 |
| 24/05 | 6,100 | 6,430 | 4,735 | 4,770 | -1,430 | -23.1 | 660,300 |
| 24/04 | 7,650 | 7,660 | 6,080 | 6,200 | -1,540 | -19.9 | 742,700 |
| 24/03 | 10,560 | 11,370 | 7,540 | 7,740 | -2,590 | -25.1 | 2,409,000 |
| 24/02 | 7,240 | 11,050 | 6,980 | 10,330 | +2,960 | +40.2 | 3,326,400 |
| 24/01 | 6,320 | 7,840 | 6,070 | 7,370 | +890 | +13.7 | 1,778,300 |
| 23/12 | 5,720 | 6,880 | 5,600 | 6,480 | +810 | +14.3 | 1,579,100 |
| 23/11 | 5,140 | 6,140 | 4,830 | 5,670 | +620 | +12.3 | 977,900 |
| 23/10 | 4,435 | 5,210 | 4,160 | 5,050 | +595 | +13.4 | 1,245,500 |
| 23/09 | 4,275 | 4,825 | 4,215 | 4,455 | +180 | +4.2 | 719,100 |
| 23/08 | 4,470 | 4,825 | 4,090 | 4,275 | -195 | -4.4 | 954,000 |
| 23/07 | 6,380 | 6,420 | 4,370 | 4,470 | -1,940 | -30.3 | 1,451,200 |
| 23/06 | 4,630 | 8,780 | 4,480 | 6,410 | +1,850 | +40.6 | 6,979,900 |
| 23/05 | 4,370 | 4,670 | 3,920 | 4,560 | +240 | +5.6 | 321,000 |
| 23/04 | 4,265 | 4,900 | 4,110 | 4,320 | +55 | +1.3 | 360,800 |
| 23/03 | 4,055 | 5,150 | 4,000 | 4,265 | +210 | +5.2 | 1,234,400 |
| 23/02 | 4,540 | 4,630 | 3,990 | 4,055 | -445 | -9.9 | 211,400 |
| 23/01 | 4,310 | 4,650 | 4,305 | 4,500 | +125 | +2.9 | 183,800 |
| 22/12 | 5,620 | 5,650 | 4,130 | 4,375 | -1,045 | -19.3 | 370,400 |
| 22/11 | 4,300 | 6,330 | 4,100 | 5,420 | +1,135 | +26.5 | 948,400 |
| 22/10 | 4,165 | 4,615 | 3,950 | 4,285 | +75 | +1.8 | 306,600 |
| 22/09 | 4,425 | 5,050 | 4,095 | 4,210 | -295 | -6.6 | 464,200 |
| 22/08 | 4,135 | 5,270 | 3,940 | 4,505 | +365 | +8.8 | 794,500 |
| 22/07 | 3,715 | 4,460 | 3,670 | 4,140 | +430 | +11.6 | 429,400 |
| 22/06 | 4,065 | 4,640 | 3,680 | 3,710 | -355 | -8.7 | 745,100 |
▶︎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
