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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,899 | 1,909 | 1,876 | 1,883 | -2 | -0.1 | 190,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
