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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 14,030 | 14,270 | 12,640 | 13,040 | -1,050 | -7.5 | 509,000 |
| 6/25 | 14,400 | 15,040 | 14,050 | 14,090 | -670 | -4.5 | 406,200 |
| 6/18 | 15,510 | 16,210 | 14,720 | 14,760 | -1,060 | -6.7 | 528,100 |
| 6/11 | 14,830 | 16,090 | 14,340 | 15,820 | +1,160 | +7.9 | 776,100 |
| 6/4 | 17,080 | 17,260 | 14,490 | 14,660 | -2,590 | -15.0 | 1,073,600 |
| 5/28 | 15,800 | 18,400 | 15,640 | 17,250 | +1,140 | +7.1 | 1,695,900 |
| 5/21 | 15,530 | 17,450 | 13,790 | 16,110 | +470 | +3.0 | 2,502,200 |
| 5/14 | 15,880 | 18,300 | 14,580 | 15,640 | -440 | -2.7 | 5,100,700 |
| 5/7 | 23,300 | 23,300 | 15,560 | 16,080 | -14,220 | -46.9 | 3,364,900 |
| 4/30 | 36,900 | 38,050 | 30,300 | 30,300 | -6,800 | -18.3 | 326,400 |
| 4/23 | 39,650 | 39,950 | 35,800 | 37,100 | -1,850 | -4.8 | 705,400 |
| 4/16 | 37,050 | 39,400 | 34,350 | 38,950 | +1,950 | +5.3 | 639,700 |
| 4/9 | 37,300 | 39,800 | 35,050 | 37,000 | +400 | +1.1 | 739,700 |
| 4/2 | 35,300 | 37,250 | 33,000 | 36,600 | +1,700 | +4.9 | 434,900 |
| 3/26 | 40,350 | 40,350 | 32,750 | 34,900 | -5,000 | -12.5 | 597,600 |
| 3/19 | 40,300 | 41,200 | 39,000 | 39,900 | +300 | +0.8 | 365,600 |
| 3/12 | 40,750 | 41,800 | 37,000 | 39,600 | -250 | -0.6 | 496,600 |
| 3/5 | 41,500 | 43,350 | 37,800 | 39,850 | -1,200 | -2.9 | 620,000 |
| 2/26 | 46,250 | 46,950 | 39,900 | 41,050 | -5,350 | -11.5 | 892,600 |
| 2/19 | 52,800 | 53,100 | 45,200 | 46,400 | -11,300 | -19.6 | 1,401,300 |
| 2/12 | 67,000 | 70,100 | 57,700 | 57,700 | -9,000 | -13.5 | 459,700 |
| 2/5 | 63,900 | 70,500 | 62,800 | 66,700 | +1,800 | +2.8 | 388,900 |
| 1/29 | 67,500 | 70,900 | 64,300 | 64,900 | -2,200 | -3.3 | 477,000 |
| 1/22 | 65,700 | 69,400 | 65,200 | 67,100 | +1,100 | +1.7 | 526,100 |
| 1/15 | 71,800 | 72,000 | 65,500 | 66,000 | -6,000 | -8.3 | 455,200 |
| 1/8 | 73,700 | 78,900 | 71,400 | 72,000 | -1,400 | -1.9 | 767,600 |
| 12/30 | 66,500 | 73,400 | 65,400 | 73,400 | +6,200 | +9.2 | 364,800 |
| 12/25 | 73,900 | 74,900 | 66,700 | 67,200 | -6,600 | -8.9 | 479,000 |
| 12/18 | 70,200 | 76,800 | 69,100 | 73,800 | +3,200 | +4.5 | 650,100 |
| 12/11 | 71,200 | 75,100 | 64,300 | 70,600 | -2,000 | -2.8 | 678,000 |
▶︎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
