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) |
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 | 1,120 | 1,120 | -82 | -6.8 | 129,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 910 | 1,001 | 800 | 814 | -272 | -25.1 | 697,500 |
| 10/13 | 1,076 | 1,116 | 1,069 | 1,086 | +10 | +0.9 | 102,800 |
| 10/6 | 1,158 | 1,165 | 1,024 | 1,076 | -57 | -5.0 | 161,000 |
| 9/29 | 1,085 | 1,158 | 1,074 | 1,133 | +44 | +4.0 | 106,600 |
| 9/22 | 1,101 | 1,133 | 1,036 | 1,089 | -15 | -1.4 | 129,200 |
| 9/15 | 1,100 | 1,107 | 1,056 | 1,104 | +3 | +0.3 | 134,600 |
| 9/8 | 1,183 | 1,184 | 1,078 | 1,101 | -82 | -6.9 | 211,900 |
| 9/1 | 1,172 | 1,221 | 1,116 | 1,183 | +16 | +1.4 | 102,400 |
| 8/25 | 1,069 | 1,187 | 1,069 | 1,167 | +99 | +9.3 | 145,900 |
| 8/18 | 1,205 | 1,212 | 1,028 | 1,068 | -142 | -11.7 | 390,000 |
| 8/10 | 1,193 | 1,219 | 1,170 | 1,210 | -1 | -0.1 | 112,600 |
| 8/4 | 1,241 | 1,280 | 1,175 | 1,211 | -29 | -2.3 | 252,000 |
| 7/28 | 1,220 | 1,292 | 1,215 | 1,240 | -9 | -0.7 | 298,400 |
| 7/21 | 1,300 | 1,303 | 1,162 | 1,249 | -257 | -17.1 | 1,070,700 |
| 7/14 | 1,412 | 1,548 | 1,411 | 1,506 | +94 | +6.7 | 230,000 |
| 7/7 | 1,408 | 1,443 | 1,381 | 1,412 | +4 | +0.3 | 87,300 |
| 6/30 | 1,448 | 1,455 | 1,355 | 1,408 | -47 | -3.2 | 157,400 |
| 6/23 | 1,536 | 1,578 | 1,436 | 1,455 | -61 | -4.0 | 194,500 |
| 6/16 | 1,466 | 1,560 | 1,411 | 1,516 | +66 | +4.6 | 307,000 |
| 6/9 | 1,409 | 1,494 | 1,383 | 1,450 | +65 | +4.7 | 242,700 |
| 6/2 | 1,371 | 1,406 | 1,349 | 1,385 | +44 | +3.3 | 147,600 |
| 5/26 | 1,413 | 1,446 | 1,321 | 1,341 | -74 | -5.2 | 205,900 |
| 5/19 | 1,286 | 1,431 | 1,255 | 1,415 | +124 | +9.6 | 321,300 |
| 5/12 | 1,310 | 1,373 | 1,291 | 1,291 | -43 | -3.2 | 174,600 |
| 5/2 | 1,349 | 1,380 | 1,313 | 1,334 | -8 | -0.6 | 39,100 |
| 4/28 | 1,346 | 1,369 | 1,274 | 1,342 | -8 | -0.6 | 180,900 |
| 4/21 | 1,545 | 1,625 | 1,335 | 1,350 | -275 | -16.9 | 440,200 |
| 4/14 | 1,521 | 1,653 | 1,488 | 1,625 | +104 | +6.8 | 206,400 |
| 4/7 | 1,644 | 1,685 | 1,455 | 1,521 | -91 | -5.7 | 182,700 |
| 3/31 | 1,603 | 1,678 | 1,560 | 1,612 | +8 | +0.5 | 113,200 |
▶︎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
