4783東証S貸借
業種 情報・通信業
ＮＣＤ 株価時系列データ
PTS
2,442.7
円
(11:15)
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 |
|---|---|
| 2,390 (24/11/26) | 1,118 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,390 (24/11/26) | 1,238 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,327 | 2,440 | 2,222 | 2,415 | +112 | +4.9 | 343,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 808 | 811 | 730 | 730 | -78 | -9.7 | 251,700 |
| 19/10 | 828 | 830 | 760 | 808 | -21 | -2.5 | 238,200 |
| 19/09 | 749 | 855 | 749 | 829 | +69 | +9.1 | 275,800 |
| 19/08 | 859 | 895 | 701 | 760 | -101 | -11.7 | 707,600 |
| 19/07 | 834 | 861 | 816 | 861 | +31 | +3.7 | 547,900 |
| 19/06 | 833 | 865 | 813 | 830 | -8 | -1.0 | 341,000 |
| 19/05 | 975 | 1,003 | 803 | 838 | -144 | -14.7 | 469,300 |
| 19/04 | 993 | 1,011 | 961 | 982 | -7 | -0.7 | 258,500 |
| 19/03 | 1,049 | 1,049 | 956 | 989 | -60 | -5.7 | 351,200 |
| 19/02 | 1,165 | 1,281 | 1,031 | 1,049 | -97 | -8.5 | 965,800 |
| 19/01 | 1,012 | 1,230 | 1,001 | 1,146 | +118 | +11.5 | 914,400 |
| 18/12 | 1,039 | 1,108 | 866 | 1,028 | +4 | +0.4 | 1,190,500 |
| 18/11 | 1,072 | 1,165 | 1,007 | 1,024 | -65 | -6.0 | 1,221,300 |
| 18/10 | 1,188 | 1,199 | 892 | 1,089 | -111 | -9.3 | 1,586,900 |
| 18/09 | 1,163 | 1,240 | 1,053 | 1,200 | +39 | +3.4 | 865,600 |
| 18/08 | 1,249 | 1,275 | 993 | 1,161 | -37 | -3.1 | 1,693,400 |
| 18/07 | 1,173 | 1,239 | 1,050 | 1,198 | +26 | +2.2 | 1,430,000 |
| 18/06 | 1,377 | 1,420 | 1,123 | 1,172 | -200 | -14.6 | 1,756,500 |
| 18/05 | 1,300 | 1,685 | 1,273 | 1,372 | +68 | +5.2 | 8,303,600 |
| 18/04 | 1,327 | 1,366 | 1,191 | 1,304 | -12 | -0.9 | 1,204,800 |
| 18/03 | 1,526 | 1,562 | 1,160 | 1,316 | -250 | -16.0 | 3,069,400 |
| 18/02 | 1,462 | 1,731 | 1,200 | 1,566 | +121 | +8.4 | 6,752,300 |
| 18/01 | 1,296 | 1,534 | 1,232 | 1,445 | +161 | +12.5 | 3,571,200 |
| 17/12 | 1,116 | 1,390 | 1,065 | 1,284 | +174 | +15.7 | 5,478,200 |
| 17/11 | 1,058 | 1,294 | 933 | 1,110 | +52 | +4.9 | 8,352,200 |
| 17/10 | 927 | 1,108 | 810 | 1,058 | +101 | +10.6 | 5,910,200 |
| 17/09 | 762 | 1,057 | 701 | 957 | +197 | +25.9 | 10,104,700 |
| 17/08 | 690 | 830 | 606 | 760 | +78 | +11.4 | 1,703,600 |
| 17/07 | 705 | 718 | 620 | 682 | -5 | -0.7 | 588,600 |
| 17/06 | 615 | 780 | 600 | 687 | +75 | +12.3 | 3,781,900 |
▶︎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
