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) | 715 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,195 (24/05/27) | 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,114 | 1,195 | 884 | 942 | -157 | -14.3 | 1,043,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 1,603 | 1,678 | 1,560 | 1,612 | +8 | +0.5 | 113,200 |
| 3/24 | 1,640 | 1,663 | 1,586 | 1,604 | -38 | -2.3 | 100,600 |
| 3/17 | 1,665 | 1,705 | 1,591 | 1,642 | -63 | -3.7 | 184,800 |
| 3/10 | 1,726 | 1,766 | 1,680 | 1,705 | +5 | +0.3 | 199,500 |
| 3/3 | 1,639 | 1,727 | 1,590 | 1,700 | +41 | +2.5 | 188,500 |
| 2/24 | 1,678 | 1,721 | 1,617 | 1,659 | -29 | -1.7 | 94,700 |
| 2/17 | 1,849 | 1,849 | 1,667 | 1,688 | -166 | -9.0 | 282,700 |
| 2/10 | 1,842 | 1,932 | 1,803 | 1,854 | +9 | +0.5 | 250,500 |
| 2/3 | 1,891 | 1,924 | 1,763 | 1,845 | +9 | +0.5 | 452,600 |
| 1/27 | 1,744 | 1,948 | 1,727 | 1,836 | +155 | +9.2 | 721,600 |
| 1/20 | 1,515 | 1,768 | 1,498 | 1,681 | +313 | +22.9 | 1,857,800 |
| 1/13 | 1,345 | 1,441 | 1,306 | 1,368 | +52 | +4.0 | 256,300 |
| 1/6 | 1,308 | 1,327 | 1,270 | 1,316 | -11 | -0.8 | 127,300 |
| 12/30 | 1,319 | 1,403 | 1,276 | 1,327 | +8 | +0.6 | 488,800 |
| 12/23 | 1,855 | 1,855 | 1,299 | 1,319 | -564 | -30.0 | 975,600 |
| 12/16 | 1,922 | 2,044 | 1,881 | 1,883 | -61 | -3.1 | 185,900 |
| 12/9 | 2,008 | 2,013 | 1,850 | 1,944 | -86 | -4.2 | 225,400 |
| 12/2 | 1,986 | 2,060 | 1,845 | 2,030 | +40 | +2.0 | 343,900 |
| 11/25 | 1,962 | 2,026 | 1,939 | 1,990 | +23 | +1.2 | 117,800 |
| 11/18 | 1,945 | 2,080 | 1,917 | 1,967 | +22 | +1.1 | 222,600 |
| 11/11 | 1,863 | 1,969 | 1,745 | 1,945 | +122 | +6.7 | 356,000 |
| 11/4 | 1,976 | 1,992 | 1,810 | 1,823 | -153 | -7.7 | 129,400 |
| 10/28 | 1,836 | 2,019 | 1,801 | 1,976 | +163 | +9.0 | 260,100 |
| 10/21 | 1,832 | 2,005 | 1,811 | 1,813 | -347 | -16.1 | 467,700 |
| 10/14 | 2,077 | 2,200 | 2,010 | 2,160 | +40 | +1.9 | 106,500 |
| 10/7 | 2,008 | 2,183 | 1,935 | 2,120 | +94 | +4.6 | 138,500 |
| 9/30 | 2,045 | 2,119 | 1,992 | 2,026 | -19 | -0.9 | 106,900 |
| 9/22 | 2,061 | 2,115 | 2,003 | 2,045 | -31 | -1.5 | 88,700 |
| 9/16 | 2,199 | 2,210 | 2,058 | 2,076 | -58 | -2.7 | 128,500 |
| 9/9 | 2,002 | 2,155 | 2,002 | 2,134 | +94 | +4.6 | 158,300 |
▶︎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