！決算発表予定日 2024/05/13
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) | 3,920 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,370 (24/03/05) | 5,980 (24/05/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,100 | 6,430 | 5,980 | 6,340 | +140 | +2.3 | 166,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/05 | 4,410 | 4,500 | 3,650 | 4,065 | -415 | -9.3 | 679,300 |
| 22/04 | 5,180 | 5,620 | 4,340 | 4,480 | -800 | -15.2 | 793,100 |
| 22/03 | 4,155 | 5,930 | 3,705 | 5,280 | +1,190 | +29.1 | 1,727,300 |
| 22/02 | 4,585 | 4,935 | 3,640 | 4,090 | -310 | -7.1 | 1,126,200 |
| 22/01 | 6,020 | 6,040 | 4,115 | 4,400 | -1,560 | -26.2 | 1,062,000 |
| 21/12 | 5,940 | 8,750 | 5,690 | 5,960 | +20 | +0.3 | 2,533,300 |
| 21/11 | 7,180 | 7,940 | 5,940 | 5,940 | -1,170 | -16.5 | 1,797,500 |
▶︎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