4488東証G信用
業種 情報・通信業
ＡＩ ｉｎｓｉｄｅ 株価時系列データ
PTS
3,045
円
(09:27)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,140 | 3,235 | 3,035 | 3,035 | -60 | -1.9 | 46,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 65,900 | 78,200 | 65,600 | 72,600 | +5,700 | +8.5 | 803,100 |
| 11/27 | 71,500 | 74,600 | 64,800 | 66,900 | -3,100 | -4.4 | 634,800 |
| 11/20 | 93,400 | 96,000 | 69,300 | 70,000 | -23,600 | -25.2 | 1,177,300 |
| 11/13 | 69,800 | 93,600 | 63,100 | 93,600 | +26,300 | +39.1 | 743,200 |
| 11/6 | 58,000 | 72,600 | 58,000 | 67,300 | +9,000 | +15.4 | 572,200 |
| 10/30 | 60,300 | 62,700 | 55,600 | 58,300 | -1,500 | -2.5 | 338,600 |
| 10/23 | 58,200 | 67,200 | 57,500 | 59,800 | +1,600 | +2.8 | 693,600 |
| 10/16 | 52,900 | 61,200 | 51,100 | 58,200 | +5,200 | +9.8 | 636,500 |
| 10/9 | 45,400 | 53,100 | 44,300 | 53,000 | +8,000 | +17.8 | 562,700 |
| 10/2 | 49,550 | 49,550 | 42,950 | 45,000 | -3,250 | -6.7 | 454,900 |
| 9/25 | 43,400 | 50,700 | 43,350 | 48,250 | +4,650 | +10.7 | 426,700 |
| 9/18 | 44,000 | 44,750 | 42,100 | 43,600 | -750 | -1.7 | 295,900 |
| 9/11 | 48,850 | 48,950 | 41,250 | 44,350 | -4,450 | -9.1 | 434,100 |
| 9/4 | 45,400 | 54,400 | 44,900 | 48,800 | +4,500 | +10.2 | 639,300 |
| 8/28 | 44,850 | 49,350 | 41,050 | 44,300 | +150 | +0.3 | 609,600 |
| 8/21 | 41,250 | 45,700 | 39,500 | 44,150 | +3,600 | +8.9 | 640,800 |
| 8/14 | 32,500 | 41,450 | 29,950 | 40,550 | +8,300 | +25.7 | 554,200 |
| 8/7 | 32,300 | 32,550 | 30,600 | 32,250 | +300 | +0.9 | 126,600 |
| 7/31 | 31,300 | 33,100 | 30,750 | 31,950 | -50 | -0.2 | 178,700 |
| 7/22 | 32,350 | 32,700 | 30,200 | 32,000 | -250 | -0.8 | 144,800 |
| 7/17 | 34,400 | 36,350 | 31,450 | 32,250 | -2,700 | -7.7 | 335,100 |
| 7/10 | 35,100 | 36,000 | 31,650 | 34,950 | +100 | +0.3 | 388,600 |
| 7/3 | 32,400 | 35,000 | 29,940 | 34,850 | +1,750 | +5.3 | 622,100 |
| 6/26 | 35,950 | 41,300 | 32,800 | 33,100 | -2,800 | -7.8 | 885,000 |
| 6/19 | 33,500 | 37,600 | 31,550 | 35,900 | +3,500 | +10.8 | 658,700 |
| 6/12 | 29,500 | 35,350 | 29,300 | 32,400 | +4,530 | +16.3 | 855,400 |
| 6/5 | 23,500 | 28,700 | 23,100 | 27,870 | +4,370 | +18.6 | 517,100 |
| 5/29 | 23,600 | 23,960 | 21,510 | 23,500 | +100 | +0.4 | 235,600 |
| 5/22 | 20,650 | 25,200 | 19,900 | 23,400 | +2,750 | +13.3 | 483,400 |
| 5/15 | 20,570 | 22,480 | 18,030 | 20,650 | +850 | +4.3 | 712,900 |
▶︎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
