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 |
|---|---|
| 1,888 (23/11/27) | 1,422 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,856 (24/01/15) | 1,523 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,565 | 1,606 | 1,551 | 1,583 | +41 | +2.7 | 924,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,489 | 1,496 | 1,431 | 1,463 | -25 | -1.7 | 758,400 |
| 9/15 | 1,510 | 1,520 | 1,477 | 1,488 | -28 | -1.9 | 895,200 |
| 9/8 | 1,567 | 1,572 | 1,511 | 1,516 | -59 | -3.8 | 1,131,900 |
| 9/1 | 1,498 | 1,585 | 1,487 | 1,575 | +88 | +5.9 | 1,648,800 |
| 8/25 | 1,441 | 1,497 | 1,433 | 1,487 | +46 | +3.2 | 968,900 |
| 8/18 | 1,475 | 1,497 | 1,437 | 1,441 | -16 | -1.1 | 1,037,900 |
| 8/10 | 1,498 | 1,510 | 1,446 | 1,457 | -46 | -3.1 | 1,382,500 |
| 8/4 | 1,590 | 1,594 | 1,495 | 1,503 | -82 | -5.2 | 2,945,500 |
| 7/28 | 1,788 | 1,807 | 1,552 | 1,585 | -197 | -11.1 | 3,529,000 |
| 7/21 | 1,820 | 1,858 | 1,755 | 1,782 | -51 | -2.8 | 1,030,200 |
| 7/14 | 1,711 | 1,846 | 1,696 | 1,833 | +115 | +6.7 | 1,601,900 |
| 7/7 | 1,731 | 1,754 | 1,657 | 1,718 | +11 | +0.6 | 1,387,900 |
| 6/30 | 1,752 | 1,760 | 1,699 | 1,707 | -46 | -2.6 | 1,310,100 |
| 6/23 | 1,860 | 1,865 | 1,750 | 1,753 | -99 | -5.4 | 1,325,800 |
| 6/16 | 1,778 | 1,854 | 1,771 | 1,852 | +102 | +5.8 | 1,399,900 |
| 6/9 | 1,784 | 1,823 | 1,731 | 1,750 | -15 | -0.9 | 1,919,100 |
| 6/2 | 1,745 | 1,769 | 1,702 | 1,765 | +43 | +2.5 | 1,661,300 |
| 5/26 | 1,788 | 1,792 | 1,717 | 1,722 | -71 | -4.0 | 1,494,300 |
| 5/19 | 1,711 | 1,808 | 1,703 | 1,793 | +96 | +5.7 | 1,518,800 |
| 5/12 | 1,686 | 1,702 | 1,651 | 1,697 | +3 | +0.2 | 1,434,200 |
| 5/2 | 1,708 | 1,719 | 1,655 | 1,694 | -35 | -2.0 | 800,100 |
| 4/28 | 1,868 | 1,890 | 1,655 | 1,729 | -132 | -7.1 | 2,473,400 |
| 4/21 | 1,897 | 1,913 | 1,845 | 1,861 | +2 | +0.1 | 1,109,800 |
| 4/14 | 1,782 | 1,872 | 1,772 | 1,859 | +79 | +4.4 | 793,400 |
| 4/7 | 1,845 | 1,867 | 1,706 | 1,780 | -39 | -2.1 | 1,126,600 |
| 3/31 | 1,776 | 1,845 | 1,768 | 1,819 | +65 | +3.7 | 1,020,200 |
| 3/24 | 1,727 | 1,761 | 1,690 | 1,754 | +25 | +1.5 | 781,200 |
| 3/17 | 1,753 | 1,772 | 1,655 | 1,729 | -54 | -3.0 | 741,500 |
▶︎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