4490東証G信用
業種 情報・通信業
ビザスク 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 |
|---|---|
| 1,888 (24/09/24) | 715 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,888 (24/09/24) | 715 (24/05/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,154 | 1,154 | 1,120 | 1,120 | -42 | -3.6 | 30,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,325 | 1,394 | 1,228 | 1,268 | -6 | -0.5 | 168,500 |
| 8/5 | 1,305 | 1,430 | 1,227 | 1,274 | -91 | -6.7 | 338,800 |
| 8/2 | 1,378 | 1,395 | 1,330 | 1,365 | -50 | -3.5 | 150,700 |
| 8/1 | 1,500 | 1,500 | 1,380 | 1,415 | -109 | -7.2 | 126,900 |
| 7/31 | 1,510 | 1,524 | 1,470 | 1,524 | +8 | +0.5 | 62,500 |
| 7/30 | 1,490 | 1,539 | 1,429 | 1,516 | -14 | -0.9 | 234,600 |
| 7/29 | 1,327 | 1,572 | 1,281 | 1,530 | +233 | +18.0 | 724,500 |
| 7/26 | 1,370 | 1,386 | 1,291 | 1,297 | -87 | -6.3 | 191,400 |
| 7/25 | 1,332 | 1,409 | 1,316 | 1,384 | -38 | -2.7 | 226,200 |
| 7/24 | 1,420 | 1,489 | 1,378 | 1,422 | +10 | +0.7 | 262,200 |
| 7/23 | 1,421 | 1,423 | 1,350 | 1,412 | +2 | +0.1 | 294,500 |
| 7/22 | 1,270 | 1,454 | 1,250 | 1,410 | +170 | +13.7 | 680,200 |
| 7/19 | 1,287 | 1,310 | 1,210 | 1,240 | -91 | -6.8 | 179,800 |
| 7/18 | 1,349 | 1,414 | 1,322 | 1,331 | -61 | -4.4 | 195,000 |
| 7/17 | 1,332 | 1,429 | 1,251 | 1,392 | +90 | +6.9 | 619,900 |
| 7/16 | 1,302 | 1,302 | 1,302 | 1,302 | +300 | +29.9 | 49,200 |
| 7/12 | 955 | 1,009 | 955 | 1,002 | +47 | +4.9 | 56,900 |
| 7/11 | 976 | 985 | 922 | 955 | -17 | -1.8 | 55,600 |
| 7/10 | 970 | 985 | 955 | 972 | -5 | -0.5 | 29,500 |
| 7/9 | 970 | 988 | 950 | 977 | +11 | +1.1 | 35,500 |
| 7/8 | 934 | 971 | 934 | 966 | +33 | +3.5 | 23,800 |
| 7/5 | 941 | 946 | 926 | 933 | -10 | -1.1 | 10,300 |
| 7/4 | 946 | 962 | 934 | 943 | -2 | -0.2 | 10,300 |
| 7/3 | 951 | 963 | 944 | 945 | -10 | -1.1 | 8,700 |
| 7/2 | 935 | 956 | 935 | 955 | +15 | +1.6 | 12,800 |
| 7/1 | 960 | 968 | 929 | 940 | -10 | -1.1 | 38,200 |
| 6/28 | 997 | 997 | 950 | 950 | -33 | -3.4 | 22,400 |
| 6/27 | 926 | 997 | 926 | 983 | +53 | +5.7 | 40,400 |
| 6/26 | 935 | 944 | 918 | 930 | -10 | -1.1 | 23,200 |
| 6/25 | 950 | 957 | 928 | 940 | -10 | -1.1 | 20,300 |
▶︎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
