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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 3,850 | 4,045 | 3,820 | 3,915 | +105 | +2.8 | 178,000 |
| 6/25 | 3,480 | 3,855 | 3,480 | 3,810 | +190 | +5.3 | 116,000 |
| 6/18 | 3,770 | 3,840 | 3,595 | 3,620 | -155 | -4.1 | 149,600 |
| 6/11 | 3,325 | 3,840 | 3,325 | 3,775 | +485 | +14.7 | 206,300 |
| 6/4 | 3,580 | 3,630 | 3,220 | 3,290 | -275 | -7.7 | 160,900 |
| 5/28 | 3,580 | 3,630 | 3,405 | 3,565 | -35 | -1.0 | 187,400 |
| 5/21 | 3,470 | 3,655 | 3,165 | 3,600 | +90 | +2.6 | 394,000 |
| 5/14 | 3,875 | 3,880 | 3,435 | 3,510 | -300 | -7.9 | 308,000 |
| 5/7 | 3,920 | 3,920 | 3,775 | 3,810 | -135 | -3.4 | 139,100 |
| 4/30 | 4,405 | 4,450 | 3,940 | 3,945 | -445 | -10.1 | 278,500 |
| 4/23 | 4,325 | 4,630 | 3,980 | 4,390 | +30 | +0.7 | 1,027,100 |
| 4/16 | 4,285 | 4,400 | 3,830 | 4,360 | +75 | +1.8 | 687,200 |
| 4/9 | 4,335 | 4,360 | 4,085 | 4,285 | -5 | -0.1 | 235,000 |
| 4/2 | 4,090 | 4,355 | 3,960 | 4,290 | +275 | +6.9 | 348,200 |
| 3/26 | 4,355 | 4,415 | 3,700 | 4,015 | +35 | +0.9 | 694,600 |
| 3/19 | 3,980 | 4,105 | 3,785 | 3,980 | +65 | +1.7 | 314,600 |
| 3/12 | 3,505 | 3,920 | 3,270 | 3,915 | +420 | +12.0 | 290,500 |
| 3/5 | 3,865 | 4,010 | 3,320 | 3,495 | -370 | -9.6 | 334,300 |
| 2/26 | 4,145 | 4,245 | 3,660 | 3,865 | -210 | -5.2 | 371,100 |
| 2/19 | 4,130 | 4,400 | 3,930 | 4,075 | +10 | +0.3 | 448,900 |
| 2/12 | 4,200 | 4,230 | 4,030 | 4,065 | -95 | -2.3 | 215,800 |
| 2/5 | 4,120 | 4,460 | 3,985 | 4,160 | -30 | -0.7 | 486,800 |
| 1/29 | 4,665 | 4,720 | 4,020 | 4,190 | -470 | -10.1 | 733,600 |
| 1/22 | 4,540 | 5,020 | 4,440 | 4,660 | +50 | +1.1 | 1,028,100 |
| 1/15 | 4,655 | 5,450 | 4,575 | 4,610 | +25 | +0.6 | 1,192,400 |
| 1/8 | 4,520 | 4,900 | 4,430 | 4,585 | +125 | +2.8 | 691,900 |
| 12/30 | 4,165 | 4,620 | 4,150 | 4,460 | +365 | +8.9 | 563,400 |
| 12/25 | 4,080 | 4,210 | 3,870 | 4,095 | +85 | +2.1 | 349,400 |
| 12/18 | 4,150 | 4,315 | 3,760 | 4,010 | -70 | -1.7 | 651,600 |
| 12/11 | 3,675 | 4,165 | 3,530 | 4,080 | +335 | +9.0 | 418,400 |
▶︎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
