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) | 2,950 (24/12/23) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 11,370 (24/03/05) | 2,950 (24/12/23) |
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 | 3,180 | 3,270 | 3,150 | 3,260 | +45 | +1.4 | 16,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 9,010 | 9,290 | 7,080 | 7,110 | -1,900 | -21.1 | 1,223,000 |
| 21/09 | 12,300 | 13,160 | 8,930 | 9,010 | -1,780 | -16.5 | 3,942,600 |
| 21/08 | 10,830 | 11,080 | 8,500 | 10,790 | +210 | +2.0 | 2,314,400 |
| 21/07 | 13,330 | 13,330 | 10,460 | 10,580 | -2,830 | -21.1 | 1,265,000 |
| 21/06 | 16,680 | 16,910 | 13,310 | 13,410 | -3,180 | -19.2 | 2,942,900 |
| 21/05 | 23,300 | 23,300 | 13,790 | 16,590 | -13,710 | -45.3 | 12,828,100 |
| 21/04 | 36,700 | 39,950 | 30,300 | 30,300 | -5,250 | -14.8 | 2,604,700 |
| 21/03 | 41,500 | 43,350 | 32,750 | 35,550 | -5,500 | -13.4 | 2,321,200 |
| 21/02 | 63,900 | 70,500 | 39,900 | 41,050 | -23,850 | -36.8 | 3,142,500 |
| 21/01 | 73,700 | 78,900 | 64,300 | 64,900 | -8,500 | -11.6 | 2,225,900 |
| 20/12 | 71,400 | 78,200 | 64,300 | 73,400 | +5,200 | +7.6 | 2,881,700 |
| 20/11 | 58,000 | 96,000 | 58,000 | 68,200 | +9,900 | +17.0 | 3,220,800 |
| 20/10 | 44,950 | 67,200 | 44,250 | 58,300 | +14,250 | +32.4 | 2,342,500 |
| 20/09 | 45,500 | 54,400 | 41,250 | 44,050 | -1,350 | -3.0 | 2,067,600 |
| 20/08 | 32,300 | 49,350 | 29,950 | 45,400 | +13,450 | +42.1 | 2,003,400 |
| 20/07 | 32,600 | 36,350 | 30,200 | 31,950 | -300 | -0.9 | 1,347,900 |
| 20/06 | 23,500 | 41,300 | 23,100 | 32,250 | +8,750 | +37.2 | 3,237,600 |
| 20/05 | 21,000 | 25,200 | 18,030 | 23,500 | +2,450 | +11.6 | 1,578,400 |
| 20/04 | 16,270 | 27,160 | 15,950 | 21,050 | +4,950 | +30.8 | 762,500 |
| 20/03 | 19,000 | 23,550 | 13,280 | 16,100 | -2,750 | -14.6 | 991,000 |
| 20/02 | 12,230 | 21,360 | 12,230 | 18,850 | +5,720 | +43.6 | 1,200,300 |
| 20/01 | 12,350 | 15,450 | 11,800 | 13,130 | +560 | +4.5 | 1,988,800 |
▶︎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
