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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 4,355 | 4,695 | 3,715 | 3,775 | -615 | -14.0 | 835,200 |
| 1/21 | 4,395 | 4,770 | 4,210 | 4,390 | +65 | +1.5 | 929,300 |
| 1/14 | 4,385 | 4,690 | 4,240 | 4,325 | -130 | -2.9 | 348,600 |
| 1/7 | 5,300 | 5,320 | 4,255 | 4,455 | -785 | -15.0 | 520,800 |
| 12/30 | 5,290 | 5,470 | 4,990 | 5,240 | -20 | -0.4 | 246,400 |
| 12/24 | 4,925 | 5,410 | 4,815 | 5,260 | +350 | +7.1 | 433,000 |
| 12/17 | 5,460 | 5,510 | 4,750 | 4,910 | -550 | -10.1 | 508,300 |
| 12/10 | 5,400 | 5,850 | 5,060 | 5,460 | -60 | -1.1 | 545,500 |
| 12/3 | 5,600 | 5,890 | 5,080 | 5,520 | -180 | -3.2 | 597,500 |
| 11/26 | 5,830 | 5,970 | 5,550 | 5,700 | -200 | -3.4 | 417,200 |
| 11/19 | 6,400 | 7,000 | 5,880 | 5,900 | -440 | -6.9 | 1,099,400 |
| 11/12 | 6,390 | 6,790 | 6,140 | 6,340 | -40 | -0.6 | 514,500 |
| 11/5 | 6,400 | 6,800 | 6,190 | 6,380 | +130 | +2.1 | 569,500 |
| 10/29 | 5,860 | 6,660 | 5,790 | 6,250 | +290 | +4.9 | 1,057,400 |
| 10/22 | 7,000 | 7,030 | 5,350 | 5,960 | -650 | -9.8 | 2,450,600 |
| 10/15 | 6,200 | 6,680 | 6,090 | 6,610 | +500 | +8.2 | 979,500 |
| 10/8 | 6,470 | 6,500 | 5,340 | 6,110 | -360 | -5.6 | 1,114,700 |
| 10/1 | 6,750 | 7,120 | 6,400 | 6,470 | -380 | -5.6 | 893,200 |
| 9/24 | 5,970 | 6,910 | 5,860 | 6,850 | +590 | +9.4 | 767,000 |
| 9/17 | 6,090 | 6,590 | 5,710 | 6,260 | -30 | -0.5 | 1,071,100 |
| 9/10 | 5,320 | 6,350 | 5,310 | 6,290 | +1,020 | +19.4 | 1,447,400 |
| 9/3 | 4,115 | 5,430 | 4,090 | 5,270 | +1,215 | +30.0 | 1,295,200 |
| 8/27 | 4,035 | 4,255 | 3,945 | 4,055 | +120 | +3.1 | 465,800 |
| 8/20 | 3,880 | 4,455 | 3,635 | 3,935 | +55 | +1.4 | 1,548,800 |
| 8/13 | 3,655 | 3,945 | 3,640 | 3,880 | +225 | +6.2 | 225,700 |
| 8/6 | 3,595 | 3,695 | 3,430 | 3,655 | +65 | +1.8 | 199,200 |
| 7/30 | 4,340 | 4,440 | 3,530 | 3,590 | -640 | -15.1 | 616,800 |
| 7/21 | 4,300 | 4,430 | 4,005 | 4,230 | -195 | -4.4 | 745,800 |
| 7/16 | 3,730 | 4,585 | 3,715 | 4,425 | +705 | +19.0 | 829,300 |
| 7/9 | 3,945 | 3,975 | 3,600 | 3,720 | -195 | -5.0 | 111,700 |
▶︎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
