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 |
|---|---|
| 3,450 (23/06/19) | 1,882 (23/12/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,090 (24/02/28) | 2,096 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,324 | 2,353 | 2,170 | 2,213 | -113 | -4.9 | 495,700 |
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 | 2,012 | 2,025 | 1,910 | 1,939 | -59 | -3.0 | 347,600 |
| 3/24 | 1,946 | 2,017 | 1,850 | 1,998 | +30 | +1.5 | 503,500 |
| 3/17 | 1,794 | 1,970 | 1,794 | 1,968 | +134 | +7.3 | 884,500 |
| 3/10 | 1,717 | 1,908 | 1,710 | 1,834 | +121 | +7.1 | 681,300 |
| 3/3 | 1,781 | 1,796 | 1,666 | 1,713 | -95 | -5.3 | 525,800 |
| 2/24 | 1,778 | 1,808 | 1,734 | 1,808 | +26 | +1.5 | 325,700 |
| 2/17 | 1,791 | 1,947 | 1,745 | 1,782 | 0 | 0.0 | 684,600 |
| 2/10 | 1,844 | 1,847 | 1,767 | 1,782 | -30 | -1.7 | 226,200 |
| 2/3 | 1,815 | 1,845 | 1,778 | 1,812 | -11 | -0.6 | 228,300 |
| 1/27 | 1,805 | 1,883 | 1,795 | 1,823 | +47 | +2.7 | 345,100 |
| 1/20 | 1,778 | 1,835 | 1,730 | 1,776 | -16 | -0.9 | 328,200 |
| 1/13 | 1,740 | 1,844 | 1,696 | 1,792 | +84 | +4.9 | 308,600 |
| 1/6 | 1,710 | 1,747 | 1,648 | 1,708 | -4 | -0.2 | 330,800 |
| 12/30 | 1,706 | 1,757 | 1,579 | 1,712 | -8 | -0.5 | 661,300 |
| 12/23 | 1,850 | 1,914 | 1,705 | 1,720 | -158 | -8.4 | 869,700 |
| 12/16 | 1,867 | 1,920 | 1,835 | 1,878 | +26 | +1.4 | 486,300 |
| 12/9 | 1,998 | 2,002 | 1,822 | 1,852 | -170 | -8.4 | 518,500 |
| 12/2 | 2,145 | 2,212 | 1,989 | 2,022 | -123 | -5.7 | 746,600 |
| 11/25 | 1,980 | 2,148 | 1,951 | 2,145 | +147 | +7.4 | 637,300 |
| 11/18 | 1,955 | 2,053 | 1,900 | 1,998 | -25 | -1.2 | 1,081,900 |
| 11/11 | 1,905 | 2,023 | 1,825 | 2,023 | +84 | +4.3 | 952,300 |
| 11/4 | 2,010 | 2,055 | 1,920 | 1,939 | -76 | -3.8 | 251,800 |
| 10/28 | 1,991 | 2,086 | 1,965 | 2,015 | +28 | +1.4 | 483,800 |
| 10/21 | 1,795 | 2,012 | 1,776 | 1,987 | +193 | +10.8 | 519,400 |
| 10/14 | 1,778 | 1,860 | 1,737 | 1,794 | +14 | +0.8 | 243,300 |
| 10/7 | 1,700 | 1,905 | 1,650 | 1,780 | +59 | +3.4 | 500,800 |
| 9/30 | 1,910 | 1,914 | 1,707 | 1,721 | -199 | -10.4 | 626,400 |
| 9/22 | 2,002 | 2,038 | 1,876 | 1,920 | -80 | -4.0 | 342,300 |
| 9/16 | 2,147 | 2,346 | 2,000 | 2,000 | -109 | -5.2 | 1,264,500 |
| 9/9 | 1,898 | 2,145 | 1,866 | 2,109 | +260 | +14.1 | 1,691,400 |
▶︎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