！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
6,342
円
(14:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 6,150 | 6,430 | 6,150 | 6,340 | +240 | +3.9 | 72,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,180 | 6,260 | 5,980 | 6,100 | -20 | -0.3 | 71,700 |
| 4/26 | 6,150 | 6,440 | 6,100 | 6,120 | 0 | 0.0 | 124,200 |
| 4/19 | 6,360 | 6,570 | 6,080 | 6,120 | -400 | -6.1 | 177,000 |
| 4/12 | 6,820 | 7,200 | 6,470 | 6,520 | -290 | -4.3 | 196,500 |
| 4/5 | 7,650 | 7,660 | 6,720 | 6,810 | -930 | -12.0 | 222,900 |
| 3/29 | 8,020 | 8,190 | 7,540 | 7,740 | -380 | -4.7 | 238,100 |
| 3/22 | 8,710 | 8,820 | 8,050 | 8,120 | -360 | -4.3 | 330,700 |
| 3/15 | 8,810 | 9,520 | 8,250 | 8,480 | -920 | -9.8 | 549,400 |
| 3/8 | 10,460 | 11,370 | 9,270 | 9,400 | -870 | -8.5 | 1,186,600 |
| 3/1 | 9,370 | 11,050 | 9,350 | 10,270 | +1,030 | +11.2 | 990,400 |
| 2/22 | 9,270 | 9,950 | 9,000 | 9,240 | +120 | +1.3 | 706,200 |
| 2/16 | 7,470 | 9,880 | 7,200 | 9,120 | +1,810 | +24.8 | 1,364,200 |
| 2/9 | 7,390 | 7,600 | 6,980 | 7,310 | -20 | -0.3 | 254,900 |
| 2/2 | 7,410 | 7,690 | 7,180 | 7,330 | -70 | -1.0 | 236,300 |
| 1/26 | 7,400 | 7,840 | 7,110 | 7,400 | +200 | +2.8 | 623,900 |
| 1/19 | 6,640 | 7,460 | 6,510 | 7,200 | +510 | +7.6 | 405,100 |
| 1/12 | 6,160 | 7,200 | 6,130 | 6,690 | +620 | +10.2 | 467,200 |
| 1/5 | 6,320 | 6,580 | 6,070 | 6,070 | -410 | -6.3 | 160,700 |
| 12/29 | 6,450 | 6,880 | 6,210 | 6,480 | +230 | +3.7 | 434,500 |
| 12/22 | 6,570 | 6,760 | 6,190 | 6,250 | +30 | +0.5 | 361,800 |
| 12/15 | 6,080 | 6,400 | 5,710 | 6,220 | +190 | +3.2 | 330,900 |
| 12/8 | 5,850 | 6,370 | 5,800 | 6,030 | +270 | +4.7 | 379,300 |
| 12/1 | 5,580 | 5,960 | 5,260 | 5,760 | +200 | +3.6 | 237,100 |
| 11/24 | 5,850 | 6,140 | 5,560 | 5,560 | -290 | -5.0 | 185,000 |
| 11/17 | 4,900 | 5,980 | 4,850 | 5,850 | +950 | +19.4 | 420,300 |
| 11/10 | 5,160 | 5,300 | 4,830 | 4,900 | -190 | -3.7 | 152,600 |
| 11/2 | 4,960 | 5,210 | 4,865 | 5,090 | +40 | +0.8 | 140,000 |
| 10/27 | 4,780 | 5,160 | 4,500 | 5,050 | +265 | +5.5 | 290,500 |
| 10/20 | 4,305 | 4,975 | 4,275 | 4,785 | +415 | +9.5 | 224,000 |
| 10/13 | 4,515 | 4,650 | 4,360 | 4,370 | -145 | -3.2 | 94,600 |
▶︎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