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
1,134.3
円
(13:03)
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) |
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 | 1,195 | 1,220 | 1,125 | 1,125 | -77 | -6.4 | 92,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,152 | 1,272 | 1,148 | 1,202 | +49 | +4.3 | 215,300 |
| 12/6 | 1,200 | 1,252 | 1,140 | 1,153 | -47 | -3.9 | 194,800 |
| 11/29 | 1,199 | 1,249 | 1,146 | 1,200 | 0 | 0.0 | 120,700 |
| 11/22 | 1,188 | 1,244 | 1,182 | 1,200 | -11 | -0.9 | 123,200 |
| 11/15 | 1,201 | 1,243 | 1,168 | 1,211 | +2 | +0.2 | 236,500 |
| 11/8 | 1,110 | 1,247 | 1,058 | 1,209 | +110 | +10.0 | 291,100 |
| 11/1 | 1,030 | 1,170 | 1,026 | 1,099 | +55 | +5.3 | 417,300 |
| 10/25 | 1,224 | 1,254 | 1,025 | 1,044 | -196 | -15.8 | 697,100 |
| 10/18 | 1,555 | 1,555 | 1,225 | 1,240 | -303 | -19.6 | 897,700 |
| 10/11 | 1,610 | 1,630 | 1,530 | 1,543 | -63 | -3.9 | 243,800 |
| 10/4 | 1,720 | 1,872 | 1,551 | 1,606 | -180 | -10.1 | 570,300 |
| 9/27 | 1,813 | 1,888 | 1,730 | 1,786 | -10 | -0.6 | 237,000 |
| 9/20 | 1,733 | 1,850 | 1,612 | 1,796 | +69 | +4.0 | 353,600 |
| 9/13 | 1,613 | 1,812 | 1,611 | 1,727 | +34 | +2.0 | 393,600 |
| 9/6 | 1,646 | 1,839 | 1,626 | 1,693 | +34 | +2.1 | 492,300 |
| 8/30 | 1,620 | 1,770 | 1,605 | 1,659 | +59 | +3.7 | 623,700 |
| 8/23 | 1,500 | 1,668 | 1,455 | 1,600 | +110 | +7.4 | 554,100 |
| 8/16 | 1,301 | 1,490 | 1,294 | 1,490 | +185 | +14.2 | 303,400 |
| 8/9 | 1,305 | 1,430 | 1,217 | 1,305 | -60 | -4.4 | 754,600 |
| 8/2 | 1,327 | 1,572 | 1,281 | 1,365 | +68 | +5.2 | 1,299,200 |
| 7/26 | 1,270 | 1,489 | 1,250 | 1,297 | +57 | +4.6 | 1,654,500 |
| 7/19 | 1,302 | 1,429 | 1,210 | 1,240 | +238 | +23.8 | 1,043,900 |
| 7/12 | 934 | 1,009 | 922 | 1,002 | +69 | +7.4 | 201,300 |
| 7/5 | 960 | 968 | 926 | 933 | -17 | -1.8 | 80,300 |
| 6/28 | 937 | 997 | 918 | 950 | +11 | +1.2 | 125,000 |
| 6/21 | 956 | 998 | 927 | 939 | -31 | -3.2 | 123,400 |
| 6/14 | 963 | 1,060 | 954 | 970 | +22 | +2.3 | 264,000 |
| 6/7 | 942 | 1,025 | 937 | 948 | +6 | +0.6 | 258,500 |
| 5/31 | 1,114 | 1,195 | 884 | 942 | -157 | -14.3 | 969,800 |
| 5/24 | 870 | 1,100 | 849 | 1,099 | +230 | +26.5 | 841,300 |
▶︎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
