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
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 |
|---|---|
| 2,142 (24/11/12) | 1,440 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,142 (24/11/12) | 1,440 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,030 | 2,049 | 1,901 | 1,926 | -127 | -6.2 | 1,307,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,083 | 2,142 | 2,053 | 2,053 | -30 | -1.4 | 898,400 |
| 11/8 | 1,931 | 2,127 | 1,883 | 2,083 | +152 | +7.9 | 867,300 |
| 11/1 | 1,848 | 1,965 | 1,847 | 1,931 | +91 | +5.0 | 1,307,100 |
| 10/25 | 1,752 | 1,846 | 1,690 | 1,840 | +88 | +5.0 | 1,431,300 |
| 10/18 | 1,785 | 1,791 | 1,726 | 1,752 | -16 | -0.9 | 542,200 |
| 10/11 | 1,795 | 1,806 | 1,746 | 1,768 | -9 | -0.5 | 589,200 |
| 10/4 | 1,785 | 1,825 | 1,769 | 1,777 | -39 | -2.2 | 564,500 |
| 9/27 | 1,810 | 1,832 | 1,753 | 1,816 | +18 | +1.0 | 560,100 |
| 9/20 | 1,809 | 1,815 | 1,768 | 1,798 | +23 | +1.3 | 435,700 |
| 9/13 | 1,740 | 1,849 | 1,740 | 1,775 | 0 | 0.0 | 787,200 |
| 9/6 | 1,775 | 1,793 | 1,739 | 1,775 | +4 | +0.2 | 692,500 |
| 8/30 | 1,738 | 1,812 | 1,738 | 1,771 | +10 | +0.6 | 1,336,000 |
| 8/23 | 1,647 | 1,777 | 1,643 | 1,761 | +102 | +6.2 | 1,095,100 |
| 8/16 | 1,627 | 1,666 | 1,605 | 1,659 | +32 | +2.0 | 653,300 |
| 8/9 | 1,545 | 1,628 | 1,440 | 1,627 | +21 | +1.3 | 1,219,800 |
| 8/2 | 1,660 | 1,720 | 1,591 | 1,606 | -38 | -2.3 | 1,951,000 |
| 7/26 | 1,593 | 1,720 | 1,560 | 1,644 | +51 | +3.2 | 2,176,100 |
| 7/19 | 1,578 | 1,612 | 1,558 | 1,593 | +17 | +1.1 | 824,900 |
| 7/12 | 1,519 | 1,585 | 1,515 | 1,576 | +57 | +3.8 | 684,500 |
| 7/5 | 1,539 | 1,549 | 1,512 | 1,519 | -9 | -0.6 | 539,700 |
| 6/28 | 1,505 | 1,551 | 1,501 | 1,528 | +30 | +2.0 | 656,800 |
| 6/21 | 1,492 | 1,524 | 1,480 | 1,498 | +3 | +0.2 | 582,900 |
| 6/14 | 1,482 | 1,503 | 1,451 | 1,495 | -1 | -0.1 | 631,100 |
| 6/7 | 1,519 | 1,526 | 1,476 | 1,496 | -17 | -1.1 | 505,000 |
| 5/31 | 1,485 | 1,514 | 1,467 | 1,513 | +30 | +2.0 | 716,700 |
| 5/24 | 1,525 | 1,570 | 1,481 | 1,483 | -52 | -3.4 | 732,100 |
| 5/17 | 1,542 | 1,572 | 1,520 | 1,535 | -10 | -0.7 | 597,100 |
| 5/10 | 1,591 | 1,600 | 1,542 | 1,545 | -38 | -2.4 | 515,500 |
| 5/2 | 1,565 | 1,606 | 1,551 | 1,583 | +41 | +2.7 | 740,400 |
| 4/26 | 1,778 | 1,807 | 1,523 | 1,542 | -207 | -11.8 | 2,243,400 |
▶︎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
