！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
1,739.7
円
(11:04)
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 |
|---|---|
| 1,888 (23/11/27) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,778 | 1,807 | 1,717 | 1,740 | -9 | -0.5 | 602,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,785 | 1,801 | 1,727 | 1,749 | -60 | -3.3 | 841,200 |
| 4/12 | 1,688 | 1,820 | 1,688 | 1,809 | +122 | +7.2 | 873,100 |
| 4/5 | 1,693 | 1,719 | 1,650 | 1,687 | +2 | +0.1 | 870,600 |
| 3/29 | 1,722 | 1,735 | 1,657 | 1,685 | -38 | -2.2 | 767,700 |
| 3/22 | 1,667 | 1,743 | 1,659 | 1,723 | +61 | +3.7 | 542,600 |
| 3/15 | 1,680 | 1,704 | 1,646 | 1,662 | -17 | -1.0 | 609,000 |
| 3/8 | 1,710 | 1,716 | 1,633 | 1,679 | -31 | -1.8 | 898,100 |
| 3/1 | 1,649 | 1,723 | 1,627 | 1,710 | +67 | +4.1 | 995,500 |
| 2/22 | 1,700 | 1,709 | 1,626 | 1,643 | -51 | -3.0 | 839,300 |
| 2/16 | 1,709 | 1,717 | 1,679 | 1,694 | -6 | -0.4 | 1,164,400 |
| 2/9 | 1,809 | 1,850 | 1,602 | 1,700 | -90 | -5.0 | 2,219,900 |
| 2/2 | 1,784 | 1,807 | 1,738 | 1,790 | +19 | +1.1 | 881,400 |
| 1/26 | 1,747 | 1,843 | 1,716 | 1,771 | +51 | +3.0 | 1,292,500 |
| 1/19 | 1,847 | 1,856 | 1,715 | 1,720 | -118 | -6.4 | 1,042,000 |
| 1/12 | 1,771 | 1,846 | 1,771 | 1,838 | +71 | +4.0 | 756,700 |
| 1/5 | 1,759 | 1,784 | 1,735 | 1,767 | +2 | +0.1 | 275,400 |
| 12/29 | 1,719 | 1,765 | 1,693 | 1,765 | +63 | +3.7 | 743,600 |
| 12/22 | 1,720 | 1,734 | 1,651 | 1,702 | -37 | -2.1 | 1,101,900 |
| 12/15 | 1,732 | 1,806 | 1,709 | 1,739 | -6 | -0.3 | 1,017,500 |
| 12/8 | 1,799 | 1,837 | 1,734 | 1,745 | -48 | -2.7 | 1,030,200 |
| 12/1 | 1,855 | 1,888 | 1,785 | 1,793 | -62 | -3.3 | 892,400 |
| 11/24 | 1,800 | 1,857 | 1,785 | 1,855 | +49 | +2.7 | 905,900 |
| 11/17 | 1,790 | 1,816 | 1,741 | 1,806 | +19 | +1.1 | 867,600 |
| 11/10 | 1,736 | 1,810 | 1,720 | 1,787 | +54 | +3.1 | 1,443,600 |
| 11/2 | 1,673 | 1,737 | 1,650 | 1,733 | +58 | +3.5 | 1,472,200 |
| 10/27 | 1,450 | 1,720 | 1,422 | 1,675 | +229 | +15.8 | 3,905,500 |
| 10/20 | 1,449 | 1,485 | 1,439 | 1,446 | -7 | -0.5 | 865,400 |
| 10/13 | 1,490 | 1,495 | 1,450 | 1,453 | -39 | -2.6 | 621,000 |
| 10/6 | 1,510 | 1,513 | 1,456 | 1,492 | -14 | -0.9 | 989,400 |
| 9/29 | 1,473 | 1,506 | 1,453 | 1,506 | +43 | +2.9 | 1,067,400 |
▶︎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