4493東証G貸借
業種 情報・通信業
サイバーセキュリティクラウド 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 |
|---|---|
| 3,090 (24/02/28) | 1,521 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,090 (24/02/28) | 1,521 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,842 | 1,855 | 1,821 | 1,835 | +1 | +0.1 | 78,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,827 | 1,832 | 1,789 | 1,829 | +13 | +0.7 | 105,300 |
| 10/8 | 1,862 | 1,862 | 1,796 | 1,816 | -47 | -2.5 | 222,600 |
| 10/7 | 1,909 | 1,922 | 1,862 | 1,863 | 0 | 0.0 | 121,700 |
| 10/4 | 1,860 | 1,904 | 1,858 | 1,863 | +9 | +0.5 | 105,700 |
| 10/3 | 1,881 | 1,884 | 1,831 | 1,854 | -1 | -0.1 | 156,300 |
| 10/2 | 1,889 | 1,892 | 1,842 | 1,855 | -53 | -2.8 | 131,300 |
| 10/1 | 1,923 | 1,933 | 1,895 | 1,908 | -12 | -0.6 | 139,400 |
| 9/30 | 1,950 | 1,987 | 1,885 | 1,920 | -206 | -9.7 | 550,800 |
| 9/27 | 2,049 | 2,148 | 2,015 | 2,126 | +142 | +7.2 | 367,800 |
| 9/26 | 1,921 | 1,985 | 1,908 | 1,984 | +88 | +4.6 | 80,500 |
| 9/25 | 1,938 | 1,940 | 1,888 | 1,896 | -37 | -1.9 | 57,400 |
| 9/24 | 1,960 | 1,966 | 1,920 | 1,933 | +13 | +0.7 | 73,700 |
| 9/20 | 1,920 | 1,941 | 1,916 | 1,920 | +51 | +2.7 | 100,500 |
| 9/19 | 1,872 | 1,912 | 1,861 | 1,869 | +23 | +1.3 | 100,700 |
| 9/18 | 1,850 | 1,866 | 1,832 | 1,846 | +23 | +1.3 | 71,100 |
| 9/17 | 1,895 | 1,895 | 1,800 | 1,823 | -42 | -2.3 | 118,300 |
| 9/13 | 1,906 | 1,915 | 1,850 | 1,865 | -60 | -3.1 | 109,500 |
| 9/12 | 1,908 | 1,938 | 1,898 | 1,925 | +57 | +3.1 | 60,100 |
| 9/11 | 1,958 | 1,958 | 1,852 | 1,868 | -83 | -4.3 | 94,500 |
| 9/10 | 1,976 | 1,986 | 1,926 | 1,951 | +1 | +0.1 | 66,000 |
| 9/9 | 1,862 | 1,968 | 1,858 | 1,950 | -32 | -1.6 | 111,900 |
| 9/6 | 2,041 | 2,043 | 1,962 | 1,982 | -56 | -2.8 | 109,700 |
| 9/5 | 1,987 | 2,096 | 1,960 | 2,038 | +8 | +0.4 | 88,100 |
| 9/4 | 2,074 | 2,095 | 2,021 | 2,030 | -134 | -6.2 | 177,900 |
| 9/3 | 2,130 | 2,184 | 2,121 | 2,164 | +34 | +1.6 | 91,800 |
| 9/2 | 2,120 | 2,145 | 2,113 | 2,130 | +31 | +1.5 | 88,200 |
| 8/30 | 2,054 | 2,107 | 2,054 | 2,099 | +35 | +1.7 | 59,400 |
| 8/29 | 2,043 | 2,092 | 2,030 | 2,064 | -9 | -0.4 | 39,200 |
| 8/28 | 2,115 | 2,117 | 2,047 | 2,073 | -44 | -2.1 | 91,500 |
| 8/27 | 2,137 | 2,137 | 2,085 | 2,117 | -9 | -0.4 | 113,800 |
▶︎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
