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) | 1,070 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,390 (24/11/26) | 1,238 (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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 2,327 | 2,360 | 2,235 | 2,243 | -60 | -2.6 | 131,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,200 | 2,390 | 2,188 | 2,303 | +110 | +5.0 | 357,500 |
| 11/22 | 2,110 | 2,200 | 2,101 | 2,193 | +95 | +4.5 | 185,100 |
| 11/15 | 2,116 | 2,187 | 2,060 | 2,098 | +382 | +22.3 | 465,400 |
| 11/8 | 1,632 | 1,738 | 1,623 | 1,716 | +98 | +6.1 | 53,700 |
| 11/1 | 1,586 | 1,680 | 1,586 | 1,618 | +32 | +2.0 | 53,000 |
| 10/25 | 1,662 | 1,680 | 1,563 | 1,586 | -68 | -4.1 | 120,000 |
| 10/18 | 1,727 | 1,752 | 1,641 | 1,654 | -62 | -3.6 | 95,300 |
| 10/11 | 1,803 | 1,803 | 1,708 | 1,716 | -68 | -3.8 | 56,900 |
| 10/4 | 1,780 | 1,837 | 1,761 | 1,784 | -32 | -1.8 | 66,200 |
| 9/27 | 1,837 | 1,899 | 1,816 | 1,816 | -13 | -0.7 | 65,800 |
| 9/20 | 1,845 | 1,856 | 1,775 | 1,829 | +4 | +0.2 | 35,200 |
| 9/13 | 1,784 | 1,871 | 1,741 | 1,825 | +4 | +0.2 | 65,000 |
| 9/6 | 1,909 | 2,045 | 1,821 | 1,821 | -88 | -4.6 | 153,400 |
| 8/30 | 1,889 | 1,925 | 1,795 | 1,909 | +14 | +0.7 | 105,900 |
| 8/23 | 1,817 | 1,922 | 1,800 | 1,895 | +69 | +3.8 | 86,500 |
| 8/16 | 1,710 | 1,915 | 1,692 | 1,826 | +256 | +16.3 | 120,400 |
| 8/9 | 1,475 | 1,602 | 1,238 | 1,570 | -7 | -0.4 | 243,000 |
| 8/2 | 1,779 | 1,811 | 1,556 | 1,577 | -173 | -9.9 | 124,700 |
| 7/26 | 1,850 | 1,863 | 1,711 | 1,750 | -95 | -5.2 | 88,000 |
| 7/19 | 1,876 | 1,910 | 1,835 | 1,845 | -31 | -1.7 | 72,500 |
| 7/12 | 1,837 | 1,951 | 1,821 | 1,876 | +57 | +3.1 | 148,400 |
| 7/5 | 1,813 | 1,877 | 1,731 | 1,819 | +17 | +0.9 | 130,600 |
| 6/28 | 1,753 | 1,825 | 1,747 | 1,802 | +19 | +1.1 | 56,700 |
| 6/21 | 1,865 | 1,873 | 1,755 | 1,783 | -82 | -4.4 | 93,400 |
| 6/14 | 1,779 | 1,879 | 1,740 | 1,865 | +91 | +5.1 | 101,500 |
| 6/7 | 1,668 | 1,777 | 1,620 | 1,774 | +106 | +6.4 | 102,800 |
| 5/31 | 1,655 | 1,730 | 1,592 | 1,668 | +5 | +0.3 | 88,200 |
| 5/24 | 1,616 | 1,720 | 1,610 | 1,663 | +56 | +3.5 | 125,100 |
| 5/17 | 1,530 | 1,668 | 1,500 | 1,607 | +69 | +4.5 | 361,800 |
| 5/10 | 1,745 | 1,750 | 1,453 | 1,538 | -195 | -11.3 | 257,500 |
▶︎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
