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) | 2,985 (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 | 3,140 | +45 | +1.5 | 60,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 4,435 | 4,860 | 4,160 | 4,515 | +60 | +1.4 | 551,900 |
| 9/29 | 4,435 | 4,525 | 4,315 | 4,455 | +20 | +0.5 | 80,900 |
| 9/22 | 4,525 | 4,580 | 4,250 | 4,435 | -145 | -3.2 | 90,300 |
| 9/15 | 4,625 | 4,825 | 4,460 | 4,580 | -10 | -0.2 | 243,500 |
| 9/8 | 4,275 | 4,650 | 4,215 | 4,590 | +315 | +7.4 | 278,700 |
| 9/1 | 4,610 | 4,610 | 4,230 | 4,275 | -330 | -7.2 | 176,500 |
| 8/25 | 4,195 | 4,825 | 4,195 | 4,605 | +395 | +9.4 | 259,400 |
| 8/18 | 4,275 | 4,405 | 4,090 | 4,210 | -70 | -1.6 | 235,600 |
| 8/10 | 4,405 | 4,530 | 4,235 | 4,280 | -135 | -3.1 | 148,900 |
| 8/4 | 4,460 | 4,550 | 4,250 | 4,415 | -20 | -0.5 | 184,100 |
| 7/28 | 4,625 | 4,630 | 4,370 | 4,435 | -160 | -3.5 | 199,800 |
| 7/21 | 5,060 | 5,120 | 4,575 | 4,595 | -465 | -9.2 | 310,200 |
| 7/14 | 5,370 | 5,470 | 5,030 | 5,060 | -280 | -5.2 | 449,500 |
| 7/7 | 6,380 | 6,420 | 5,320 | 5,340 | -1,070 | -16.7 | 466,900 |
| 6/30 | 6,600 | 6,830 | 6,090 | 6,410 | -450 | -6.6 | 545,300 |
| 6/23 | 7,030 | 8,110 | 6,650 | 6,860 | -320 | -4.5 | 2,491,400 |
| 6/16 | 5,700 | 8,780 | 5,550 | 7,180 | +1,600 | +28.7 | 3,217,100 |
| 6/9 | 4,590 | 6,060 | 4,495 | 5,580 | +1,030 | +22.6 | 712,900 |
| 6/2 | 4,415 | 4,670 | 4,315 | 4,550 | +200 | +4.6 | 86,100 |
| 5/26 | 4,250 | 4,535 | 4,150 | 4,350 | +80 | +1.9 | 79,800 |
| 5/19 | 4,140 | 4,320 | 3,920 | 4,270 | -70 | -1.6 | 124,700 |
| 5/12 | 4,300 | 4,460 | 4,265 | 4,340 | +40 | +0.9 | 30,300 |
| 5/2 | 4,370 | 4,380 | 4,220 | 4,300 | -20 | -0.5 | 13,300 |
| 4/28 | 4,355 | 4,380 | 4,110 | 4,320 | +15 | +0.4 | 58,500 |
| 4/21 | 4,660 | 4,730 | 4,260 | 4,305 | -275 | -6.0 | 97,000 |
| 4/14 | 4,340 | 4,900 | 4,340 | 4,580 | +300 | +7.0 | 153,500 |
| 4/7 | 4,265 | 4,400 | 4,210 | 4,280 | +15 | +0.4 | 51,800 |
| 3/31 | 4,450 | 4,480 | 4,190 | 4,265 | -175 | -3.9 | 66,300 |
▶︎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
