4488東証G信用
業種 情報・通信業
ＡＩ ｉｎｓｉｄｅ 株価時系列データ
PTS
3,199
円
(12:56)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,140 | 3,235 | 3,070 | 3,190 | +95 | +3.1 | 38,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,010 | 3,190 | 3,010 | 3,095 | +80 | +2.7 | 75,700 |
| 12/6 | 3,300 | 3,300 | 2,985 | 3,015 | -290 | -8.8 | 87,200 |
| 11/29 | 3,380 | 3,455 | 3,250 | 3,305 | -75 | -2.2 | 35,900 |
| 11/22 | 3,300 | 3,575 | 3,300 | 3,380 | +30 | +0.9 | 36,000 |
| 11/15 | 3,320 | 3,560 | 3,260 | 3,350 | +30 | +0.9 | 91,000 |
| 11/8 | 3,390 | 3,420 | 3,295 | 3,320 | -65 | -1.9 | 28,200 |
| 11/1 | 3,260 | 3,480 | 3,210 | 3,385 | +95 | +2.9 | 34,800 |
| 10/25 | 3,400 | 3,515 | 3,195 | 3,290 | -125 | -3.7 | 71,200 |
| 10/18 | 3,550 | 3,595 | 3,380 | 3,415 | -110 | -3.1 | 49,100 |
| 10/11 | 3,635 | 3,650 | 3,485 | 3,525 | -40 | -1.1 | 73,800 |
| 10/4 | 3,750 | 3,800 | 3,555 | 3,565 | -315 | -8.1 | 115,700 |
| 9/27 | 3,850 | 3,945 | 3,765 | 3,880 | +55 | +1.4 | 33,700 |
| 9/20 | 3,850 | 3,875 | 3,675 | 3,825 | -40 | -1.0 | 44,000 |
| 9/13 | 3,800 | 3,910 | 3,680 | 3,865 | +25 | +0.7 | 50,000 |
| 9/6 | 4,135 | 4,270 | 3,770 | 3,840 | -270 | -6.6 | 93,900 |
| 8/30 | 3,975 | 4,385 | 3,970 | 4,110 | +135 | +3.4 | 114,300 |
| 8/23 | 3,860 | 4,000 | 3,755 | 3,975 | +110 | +2.9 | 80,800 |
| 8/16 | 3,875 | 4,120 | 3,680 | 3,865 | +25 | +0.7 | 106,800 |
| 8/9 | 3,780 | 3,950 | 3,345 | 3,840 | -205 | -5.1 | 146,600 |
| 8/2 | 4,510 | 4,610 | 4,035 | 4,045 | -425 | -9.5 | 102,000 |
| 7/26 | 4,795 | 4,855 | 4,470 | 4,470 | -370 | -7.6 | 123,200 |
| 7/19 | 5,130 | 5,350 | 4,840 | 4,840 | -250 | -4.9 | 116,200 |
| 7/12 | 4,840 | 5,160 | 4,690 | 5,090 | +280 | +5.8 | 103,700 |
| 7/5 | 4,925 | 4,980 | 4,630 | 4,810 | -90 | -1.8 | 101,500 |
| 6/28 | 5,050 | 5,170 | 4,900 | 4,900 | -100 | -2.0 | 99,900 |
| 6/21 | 4,790 | 5,100 | 4,715 | 5,000 | +200 | +4.2 | 78,300 |
| 6/14 | 4,735 | 5,030 | 4,680 | 4,800 | +70 | +1.5 | 76,200 |
| 6/7 | 4,810 | 4,895 | 4,650 | 4,730 | -40 | -0.8 | 85,000 |
| 5/31 | 4,990 | 5,130 | 4,735 | 4,770 | -210 | -4.2 | 134,500 |
| 5/24 | 5,230 | 5,300 | 4,965 | 4,980 | -250 | -4.8 | 97,100 |
▶︎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
