！決算発表予定日 2024/05/13
4783東証S貸借
業種 情報・通信業
ＮＣＤ 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 |
|---|---|
| 2,000 (24/02/20) | 758 (23/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,000 (24/02/20) | 1,298 (24/01/15) |
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 | 1,781 | 1,791 | 1,713 | 1,735 | -71 | -3.9 | 13,900 |
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 | 1,778 | 1,819 | 1,760 | 1,806 | +16 | +0.9 | 10,700 |
| 4/17 | 1,786 | 1,806 | 1,760 | 1,790 | +4 | +0.2 | 10,900 |
| 4/16 | 1,772 | 1,811 | 1,772 | 1,786 | -24 | -1.3 | 10,100 |
| 4/15 | 1,782 | 1,827 | 1,761 | 1,810 | +10 | +0.6 | 15,300 |
| 4/12 | 1,836 | 1,856 | 1,800 | 1,800 | -19 | -1.0 | 10,900 |
| 4/11 | 1,827 | 1,840 | 1,800 | 1,819 | -29 | -1.6 | 7,400 |
| 4/10 | 1,794 | 1,848 | 1,790 | 1,848 | +54 | +3.0 | 26,200 |
| 4/9 | 1,756 | 1,794 | 1,747 | 1,794 | +51 | +2.9 | 10,100 |
| 4/8 | 1,704 | 1,749 | 1,704 | 1,743 | +52 | +3.1 | 15,100 |
| 4/5 | 1,703 | 1,720 | 1,689 | 1,691 | -52 | -3.0 | 20,000 |
| 4/4 | 1,711 | 1,745 | 1,706 | 1,743 | +38 | +2.2 | 11,100 |
| 4/3 | 1,692 | 1,731 | 1,670 | 1,705 | -2 | -0.1 | 17,400 |
| 4/2 | 1,760 | 1,762 | 1,707 | 1,707 | -57 | -3.2 | 30,200 |
| 4/1 | 1,857 | 1,880 | 1,752 | 1,764 | -93 | -5.0 | 36,100 |
| 3/29 | 1,844 | 1,872 | 1,817 | 1,857 | +31 | +1.7 | 18,300 |
| 3/28 | 1,800 | 1,893 | 1,781 | 1,826 | +18 | +1.0 | 30,000 |
| 3/27 | 1,880 | 1,920 | 1,808 | 1,808 | -72 | -3.8 | 47,700 |
| 3/26 | 1,873 | 1,880 | 1,810 | 1,880 | -5 | -0.3 | 29,200 |
| 3/25 | 1,880 | 1,896 | 1,850 | 1,885 | +5 | +0.3 | 35,900 |
| 3/22 | 1,857 | 1,889 | 1,824 | 1,880 | +41 | +2.2 | 41,400 |
| 3/21 | 1,856 | 1,875 | 1,821 | 1,839 | +16 | +0.9 | 37,500 |
| 3/19 | 1,808 | 1,836 | 1,776 | 1,823 | +29 | +1.6 | 38,400 |
| 3/18 | 1,752 | 1,812 | 1,750 | 1,794 | +50 | +2.9 | 40,400 |
| 3/15 | 1,717 | 1,744 | 1,715 | 1,744 | +18 | +1.0 | 10,100 |
| 3/14 | 1,720 | 1,743 | 1,693 | 1,726 | +18 | +1.1 | 18,900 |
| 3/13 | 1,762 | 1,766 | 1,707 | 1,708 | -32 | -1.8 | 19,600 |
| 3/12 | 1,694 | 1,740 | 1,681 | 1,740 | +26 | +1.5 | 32,300 |
| 3/11 | 1,794 | 1,800 | 1,694 | 1,714 | -114 | -6.2 | 54,700 |
| 3/8 | 1,743 | 1,830 | 1,743 | 1,828 | +67 | +3.8 | 25,600 |
| 3/7 | 1,799 | 1,836 | 1,739 | 1,761 | -20 | -1.1 | 48,000 |
▶︎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