！決算発表予定日 2024/04/24
4722東証P貸借
業種 情報・通信業
フューチャー 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 |
|---|---|
| 1,890 (23/04/25) | 1,422 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,856 (24/01/15) | 1,602 (24/02/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,750 | 1,760 | 1,729 | 1,749 | -14 | -0.8 | 209,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,752 | 1,780 | 1,743 | 1,763 | +2 | +0.1 | 128,700 |
| 4/17 | 1,776 | 1,776 | 1,749 | 1,761 | -15 | -0.8 | 145,500 |
| 4/16 | 1,757 | 1,783 | 1,727 | 1,776 | +2 | +0.1 | 175,600 |
| 4/15 | 1,785 | 1,801 | 1,770 | 1,774 | -35 | -1.9 | 182,000 |
| 4/12 | 1,795 | 1,820 | 1,793 | 1,809 | +31 | +1.7 | 235,900 |
| 4/11 | 1,735 | 1,778 | 1,730 | 1,778 | +27 | +1.5 | 201,200 |
| 4/10 | 1,735 | 1,754 | 1,733 | 1,751 | +16 | +0.9 | 156,700 |
| 4/9 | 1,718 | 1,736 | 1,710 | 1,735 | +28 | +1.6 | 127,900 |
| 4/8 | 1,688 | 1,717 | 1,688 | 1,707 | +20 | +1.2 | 151,400 |
| 4/5 | 1,669 | 1,694 | 1,665 | 1,687 | +7 | +0.4 | 147,900 |
| 4/4 | 1,681 | 1,700 | 1,672 | 1,680 | -2 | -0.1 | 134,000 |
| 4/3 | 1,702 | 1,708 | 1,650 | 1,682 | -28 | -1.6 | 273,200 |
| 4/2 | 1,712 | 1,719 | 1,698 | 1,710 | -1 | -0.1 | 187,000 |
| 4/1 | 1,693 | 1,714 | 1,680 | 1,711 | +26 | +1.5 | 128,500 |
| 3/29 | 1,660 | 1,685 | 1,660 | 1,685 | +22 | +1.3 | 104,400 |
| 3/28 | 1,686 | 1,689 | 1,657 | 1,663 | -19 | -1.1 | 169,800 |
| 3/27 | 1,703 | 1,703 | 1,676 | 1,682 | -21 | -1.2 | 218,900 |
| 3/26 | 1,686 | 1,705 | 1,686 | 1,703 | +17 | +1.0 | 108,800 |
| 3/25 | 1,722 | 1,735 | 1,681 | 1,686 | -37 | -2.2 | 165,800 |
| 3/22 | 1,723 | 1,727 | 1,703 | 1,723 | +1 | +0.1 | 113,600 |
| 3/21 | 1,725 | 1,743 | 1,722 | 1,722 | +11 | +0.6 | 128,900 |
| 3/19 | 1,699 | 1,721 | 1,693 | 1,711 | +22 | +1.3 | 153,500 |
| 3/18 | 1,667 | 1,695 | 1,659 | 1,689 | +27 | +1.6 | 146,600 |
| 3/15 | 1,665 | 1,678 | 1,650 | 1,662 | -5 | -0.3 | 100,900 |
| 3/14 | 1,681 | 1,684 | 1,646 | 1,667 | -5 | -0.3 | 151,100 |
| 3/13 | 1,703 | 1,704 | 1,667 | 1,672 | -22 | -1.3 | 116,600 |
| 3/12 | 1,684 | 1,698 | 1,673 | 1,694 | +4 | +0.2 | 119,300 |
| 3/11 | 1,680 | 1,691 | 1,660 | 1,690 | +11 | +0.7 | 121,100 |
| 3/8 | 1,644 | 1,695 | 1,643 | 1,679 | +26 | +1.6 | 169,000 |
| 3/7 | 1,680 | 1,689 | 1,644 | 1,653 | -26 | -1.6 | 175,300 |
▶︎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