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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 4,655 | 4,825 | 4,115 | 4,175 | -550 | -11.6 | 293,500 |
| 1/21 | 5,100 | 5,210 | 4,615 | 4,725 | -395 | -7.7 | 260,100 |
| 1/14 | 5,200 | 5,480 | 5,010 | 5,120 | -160 | -3.0 | 123,800 |
| 1/7 | 6,020 | 6,040 | 5,080 | 5,280 | -680 | -11.4 | 307,400 |
| 12/30 | 6,310 | 6,350 | 5,860 | 5,960 | -410 | -6.4 | 288,300 |
| 12/24 | 6,360 | 6,530 | 6,060 | 6,370 | +110 | +1.8 | 347,700 |
| 12/17 | 7,370 | 7,490 | 6,240 | 6,260 | -1,110 | -15.1 | 454,800 |
| 12/10 | 7,700 | 8,750 | 7,240 | 7,370 | +670 | +10.0 | 1,266,100 |
| 12/3 | 6,180 | 6,700 | 5,690 | 6,700 | +320 | +5.0 | 338,300 |
| 11/26 | 6,990 | 7,070 | 6,200 | 6,380 | -640 | -9.1 | 230,800 |
| 11/19 | 7,520 | 7,940 | 6,960 | 7,020 | -420 | -5.7 | 427,300 |
| 11/12 | 6,800 | 7,600 | 6,430 | 7,440 | +670 | +9.9 | 761,400 |
| 11/5 | 7,180 | 7,350 | 6,760 | 6,770 | -340 | -4.8 | 216,100 |
| 10/29 | 7,700 | 7,760 | 7,080 | 7,110 | -730 | -9.3 | 224,100 |
| 10/22 | 8,600 | 8,700 | 7,810 | 7,840 | -780 | -9.1 | 267,800 |
| 10/15 | 8,810 | 8,970 | 8,170 | 8,620 | -190 | -2.2 | 286,800 |
| 10/8 | 9,080 | 9,130 | 8,210 | 8,810 | -210 | -2.3 | 370,200 |
| 10/1 | 10,300 | 10,370 | 8,910 | 9,020 | -1,190 | -11.7 | 383,900 |
| 9/24 | 10,020 | 10,500 | 10,020 | 10,210 | -450 | -4.2 | 194,800 |
| 9/17 | 11,010 | 11,930 | 10,230 | 10,660 | -540 | -4.8 | 1,068,200 |
| 9/10 | 10,350 | 11,200 | 9,690 | 11,200 | +1,070 | +10.6 | 621,800 |
| 9/3 | 9,300 | 13,160 | 9,170 | 10,130 | +780 | +8.3 | 2,196,200 |
| 8/27 | 9,130 | 9,450 | 8,780 | 9,350 | +220 | +2.4 | 261,200 |
| 8/20 | 8,750 | 9,670 | 8,500 | 9,130 | +280 | +3.2 | 487,100 |
| 8/13 | 10,350 | 11,070 | 8,770 | 8,850 | -1,500 | -14.5 | 817,800 |
| 8/6 | 10,830 | 11,080 | 10,190 | 10,350 | -230 | -2.2 | 300,100 |
| 7/30 | 11,630 | 11,840 | 10,460 | 10,580 | -870 | -7.6 | 316,200 |
| 7/21 | 11,850 | 11,950 | 11,380 | 11,450 | -400 | -3.4 | 136,000 |
| 7/16 | 12,070 | 12,410 | 11,660 | 11,850 | -190 | -1.6 | 236,100 |
| 7/9 | 13,070 | 13,330 | 11,690 | 12,040 | -1,000 | -7.7 | 391,000 |
▶︎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
