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
724
円
(17:24)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,578 (23/06/19) | 727 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,064 (24/01/24) | 727 (24/05/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 738 | 754 | 715 | 731 | -7 | -1.0 | 172,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 924 | 926 | 731 | 738 | -177 | -19.3 | 1,821,500 |
| 24/03 | 936 | 970 | 892 | 915 | -10 | -1.1 | 565,500 |
| 24/02 | 926 | 980 | 857 | 925 | -1 | -0.1 | 1,092,500 |
| 24/01 | 946 | 1,064 | 903 | 926 | -25 | -2.6 | 1,470,800 |
| 23/12 | 1,016 | 1,016 | 824 | 951 | -59 | -5.8 | 849,000 |
| 23/11 | 912 | 1,097 | 900 | 1,010 | +109 | +12.1 | 685,600 |
| 23/10 | 1,158 | 1,165 | 800 | 901 | -232 | -20.5 | 1,334,000 |
| 23/09 | 1,215 | 1,215 | 1,036 | 1,133 | -54 | -4.6 | 593,200 |
| 23/08 | 1,260 | 1,280 | 1,028 | 1,187 | -48 | -3.9 | 960,400 |
| 23/07 | 1,408 | 1,548 | 1,162 | 1,235 | -173 | -12.3 | 1,718,000 |
| 23/06 | 1,385 | 1,578 | 1,355 | 1,408 | +21 | +1.5 | 942,600 |
| 23/05 | 1,349 | 1,446 | 1,255 | 1,387 | +45 | +3.4 | 847,500 |
| 23/04 | 1,644 | 1,685 | 1,274 | 1,342 | -270 | -16.8 | 1,010,200 |
| 23/03 | 1,631 | 1,766 | 1,560 | 1,612 | -33 | -2.0 | 708,700 |
| 23/02 | 1,811 | 1,932 | 1,590 | 1,645 | -157 | -8.7 | 954,400 |
| 23/01 | 1,308 | 1,948 | 1,270 | 1,802 | +475 | +35.8 | 3,167,000 |
| 22/12 | 1,938 | 2,060 | 1,276 | 1,327 | -533 | -28.7 | 2,091,400 |
| 22/11 | 1,881 | 2,080 | 1,745 | 1,860 | -42 | -2.2 | 907,600 |
| 22/10 | 2,008 | 2,200 | 1,801 | 1,902 | -124 | -6.1 | 1,019,200 |
| 22/09 | 2,135 | 2,210 | 1,992 | 2,026 | -159 | -7.3 | 627,300 |
| 22/08 | 2,121 | 2,615 | 2,102 | 2,185 | +77 | +3.7 | 1,421,300 |
| 22/07 | 2,086 | 2,326 | 1,840 | 2,108 | +25 | +1.2 | 2,146,200 |
| 22/06 | 2,536 | 2,558 | 1,915 | 2,083 | -439 | -17.4 | 1,554,000 |
| 22/05 | 3,100 | 3,220 | 2,146 | 2,522 | -628 | -19.9 | 2,606,800 |
| 22/04 | 3,960 | 4,640 | 3,000 | 3,150 | -915 | -22.5 | 3,228,700 |
| 22/03 | 3,540 | 4,085 | 2,732 | 4,065 | +655 | +19.2 | 2,460,200 |
| 22/02 | 4,290 | 4,635 | 3,030 | 3,410 | -670 | -16.4 | 2,001,300 |
| 22/01 | 5,300 | 5,320 | 3,715 | 4,080 | -1,160 | -22.1 | 2,739,800 |
| 21/12 | 5,520 | 5,850 | 4,750 | 5,240 | -240 | -4.4 | 2,111,100 |
| 21/11 | 6,400 | 7,000 | 5,460 | 5,480 | -770 | -12.3 | 2,820,200 |
▶︎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