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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 4,400 | 4,440 | 4,185 | 4,440 | +10 | +0.2 | 59,800 |
| 3/17 | 4,460 | 4,530 | 4,130 | 4,430 | -100 | -2.2 | 103,100 |
| 3/10 | 5,020 | 5,150 | 4,530 | 4,530 | -345 | -7.1 | 369,200 |
| 3/3 | 4,015 | 5,040 | 3,990 | 4,875 | +830 | +20.5 | 652,600 |
| 2/24 | 4,070 | 4,150 | 3,990 | 4,045 | -70 | -1.7 | 40,200 |
| 2/17 | 4,300 | 4,440 | 4,070 | 4,115 | -270 | -6.2 | 73,300 |
| 2/10 | 4,480 | 4,630 | 4,365 | 4,385 | -80 | -1.8 | 66,200 |
| 2/3 | 4,530 | 4,615 | 4,405 | 4,465 | -80 | -1.8 | 24,600 |
| 1/27 | 4,340 | 4,615 | 4,340 | 4,545 | +155 | +3.5 | 58,600 |
| 1/20 | 4,380 | 4,540 | 4,320 | 4,390 | +10 | +0.2 | 40,300 |
| 1/13 | 4,550 | 4,650 | 4,380 | 4,380 | -95 | -2.1 | 42,900 |
| 1/6 | 4,310 | 4,540 | 4,305 | 4,475 | +100 | +2.3 | 32,500 |
| 12/30 | 4,545 | 4,575 | 4,130 | 4,375 | -170 | -3.7 | 97,300 |
| 12/23 | 4,810 | 4,930 | 4,490 | 4,545 | -270 | -5.6 | 68,900 |
| 12/16 | 4,985 | 5,150 | 4,815 | 4,815 | -205 | -4.1 | 64,900 |
| 12/9 | 5,310 | 5,330 | 4,900 | 5,020 | -340 | -6.3 | 104,200 |
| 12/2 | 5,900 | 5,910 | 5,330 | 5,360 | -600 | -10.1 | 93,200 |
| 11/25 | 5,400 | 6,130 | 5,400 | 5,960 | +430 | +7.8 | 172,900 |
| 11/18 | 4,850 | 6,330 | 4,735 | 5,530 | +660 | +13.6 | 559,700 |
| 11/11 | 4,110 | 4,920 | 4,110 | 4,870 | +725 | +17.5 | 135,500 |
| 11/4 | 4,435 | 4,435 | 4,100 | 4,145 | -250 | -5.7 | 35,200 |
| 10/28 | 4,185 | 4,615 | 4,145 | 4,395 | +265 | +6.4 | 83,700 |
| 10/21 | 3,970 | 4,300 | 3,965 | 4,130 | +90 | +2.2 | 67,300 |
| 10/14 | 4,120 | 4,175 | 3,950 | 4,040 | -165 | -3.9 | 57,500 |
| 10/7 | 4,165 | 4,440 | 4,055 | 4,205 | -5 | -0.1 | 85,100 |
| 9/30 | 4,460 | 4,530 | 4,095 | 4,210 | -400 | -8.7 | 94,800 |
| 9/22 | 4,800 | 4,825 | 4,440 | 4,610 | -80 | -1.7 | 57,100 |
| 9/16 | 4,465 | 5,050 | 4,465 | 4,690 | +245 | +5.5 | 165,500 |
| 9/9 | 4,400 | 4,650 | 4,305 | 4,445 | -15 | -0.3 | 95,000 |
| 9/2 | 4,515 | 4,670 | 4,290 | 4,460 | -240 | -5.1 | 110,100 |
▶︎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
