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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,782 | 1,897 | 1,744 | 1,835 | +19 | +1.1 | 1,758,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,923 | 1,933 | 1,682 | 1,816 | -104 | -5.4 | 2,114,500 |
| 24/09 | 2,120 | 2,184 | 1,800 | 1,920 | -179 | -8.5 | 2,518,500 |
| 24/08 | 2,163 | 2,165 | 1,521 | 2,099 | -75 | -3.5 | 3,522,700 |
| 24/07 | 2,344 | 2,490 | 2,106 | 2,174 | -120 | -5.2 | 3,315,200 |
| 24/06 | 2,319 | 2,379 | 2,086 | 2,294 | +25 | +1.1 | 1,594,400 |
| 24/05 | 2,659 | 2,824 | 2,127 | 2,269 | -431 | -16.0 | 2,250,000 |
| 24/04 | 3,000 | 3,010 | 2,570 | 2,700 | -300 | -10.0 | 2,094,800 |
| 24/03 | 2,851 | 3,035 | 2,628 | 3,000 | +156 | +5.5 | 3,029,500 |
| 24/02 | 2,447 | 3,090 | 2,221 | 2,844 | +350 | +14.0 | 4,366,100 |
| 24/01 | 2,120 | 2,622 | 2,096 | 2,494 | +309 | +14.1 | 3,092,700 |
| 23/12 | 2,219 | 2,240 | 1,882 | 2,185 | -40 | -1.8 | 2,309,200 |
| 23/11 | 2,037 | 2,314 | 1,993 | 2,225 | +207 | +10.3 | 2,027,900 |
| 23/10 | 2,355 | 2,378 | 1,925 | 2,018 | -262 | -11.5 | 1,364,100 |
| 23/09 | 2,350 | 2,585 | 2,160 | 2,280 | -80 | -3.4 | 1,415,100 |
| 23/08 | 2,784 | 2,849 | 2,180 | 2,360 | -415 | -15.0 | 2,236,700 |
| 23/07 | 3,100 | 3,155 | 2,571 | 2,775 | -330 | -10.6 | 1,497,300 |
| 23/06 | 2,518 | 3,450 | 2,432 | 3,105 | +606 | +24.3 | 4,468,700 |
| 23/05 | 1,830 | 2,537 | 1,770 | 2,499 | +674 | +36.9 | 3,760,300 |
| 23/04 | 1,979 | 2,069 | 1,790 | 1,825 | -114 | -5.9 | 1,233,000 |
| 23/03 | 1,697 | 2,025 | 1,666 | 1,939 | +230 | +13.5 | 2,646,700 |
| 23/02 | 1,831 | 1,947 | 1,679 | 1,709 | -113 | -6.2 | 1,665,000 |
| 23/01 | 1,710 | 1,883 | 1,648 | 1,822 | +110 | +6.4 | 1,408,500 |
| 22/12 | 2,118 | 2,120 | 1,579 | 1,712 | -350 | -17.0 | 2,727,100 |
| 22/11 | 2,035 | 2,212 | 1,825 | 2,062 | +34 | +1.7 | 3,416,000 |
| 22/10 | 1,700 | 2,086 | 1,650 | 2,028 | +307 | +17.8 | 1,809,900 |
| 22/09 | 1,896 | 2,346 | 1,707 | 1,721 | -214 | -11.1 | 4,090,700 |
| 22/08 | 1,730 | 2,204 | 1,653 | 1,935 | +217 | +12.6 | 2,890,600 |
| 22/07 | 1,840 | 1,847 | 1,621 | 1,718 | -119 | -6.5 | 1,268,700 |
| 22/06 | 1,861 | 2,063 | 1,737 | 1,837 | -44 | -2.3 | 2,111,100 |
| 22/05 | 2,020 | 2,070 | 1,600 | 1,881 | -142 | -7.0 | 4,300,700 |
▶︎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
