！決算発表予定日 2021/02/10
4812東証１貸借
業種 情報・通信業
ＩＳＩＤ 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,015 (21/01/25) | 1,496 (20/03/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,790 | 3,900 | 3,785 | 3,860 | +5 | +0.1 | 43,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 3,860 | 3,925 | 3,800 | 3,855 | -10 | -0.3 | 134,800 |
| 1/26 | 3,935 | 3,995 | 3,865 | 3,865 | -85 | -2.2 | 206,000 |
| 1/25 | 3,870 | 4,015 | 3,870 | 3,950 | +120 | +3.1 | 347,600 |
| 1/22 | 3,720 | 3,880 | 3,720 | 3,830 | +175 | +4.8 | 522,800 |
| 1/21 | 3,520 | 3,725 | 3,510 | 3,655 | +265 | +7.8 | 446,500 |
| 1/20 | 3,435 | 3,440 | 3,365 | 3,390 | -70 | -2.0 | 95,800 |
| 1/19 | 3,450 | 3,490 | 3,405 | 3,460 | +10 | +0.3 | 107,900 |
| 1/18 | 3,380 | 3,465 | 3,350 | 3,450 | +10 | +0.3 | 103,000 |
| 1/15 | 3,470 | 3,555 | 3,440 | 3,440 | -40 | -1.2 | 167,300 |
| 1/14 | 3,545 | 3,645 | 3,460 | 3,480 | +5 | +0.1 | 171,400 |
| 1/13 | 3,510 | 3,530 | 3,460 | 3,475 | +5 | +0.1 | 140,400 |
| 1/12 | 3,510 | 3,530 | 3,460 | 3,470 | -40 | -1.1 | 133,400 |
| 1/8 | 3,435 | 3,550 | 3,420 | 3,510 | +65 | +1.9 | 150,000 |
| 1/7 | 3,390 | 3,475 | 3,380 | 3,445 | +90 | +2.7 | 158,500 |
| 1/6 | 3,310 | 3,380 | 3,300 | 3,355 | +80 | +2.4 | 140,200 |
| 1/5 | 3,220 | 3,300 | 3,185 | 3,275 | +115 | +3.6 | 200,600 |
| 1/4 | 3,145 | 3,160 | 3,080 | 3,160 | +35 | +1.1 | 104,100 |
| 12/30 | 3,100 | 3,165 | 3,080 | 3,125 | -30 | -1.0 | 127,800 |
| 12/29 | 3,065 | 3,160 | 3,065 | 3,155 | 0 | 0.0 | 133,700 |
| 12/28 | 3,165 | 3,180 | 3,120 | 3,155 | -20 | -0.6 | 136,400 |
| 12/25 | 3,200 | 3,230 | 3,155 | 3,175 | 0 | 0.0 | 82,000 |
| 12/24 | 3,190 | 3,190 | 3,140 | 3,175 | -65 | -2.0 | 127,400 |
| 12/23 | 3,265 | 3,275 | 3,215 | 3,240 | +25 | +0.8 | 150,000 |
| 12/22 | 3,365 | 3,370 | 3,205 | 3,215 | -195 | -5.7 | 222,400 |
| 12/21 | 3,335 | 3,410 | 3,330 | 3,410 | +55 | +1.6 | 82,600 |
| 12/18 | 3,445 | 3,445 | 3,335 | 3,355 | -90 | -2.6 | 131,200 |
| 12/17 | 3,365 | 3,445 | 3,355 | 3,445 | +100 | +3.0 | 155,800 |
| 12/16 | 3,335 | 3,355 | 3,310 | 3,345 | +15 | +0.5 | 92,200 |
| 12/15 | 3,345 | 3,410 | 3,320 | 3,330 | -25 | -0.8 | 104,800 |
| 12/14 | 3,380 | 3,380 | 3,330 | 3,355 | -15 | -0.5 | 120,000 |
▶︎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