！決算発表予定日 2024/12/16
4813東証P貸借
業種 情報・通信業
ＡＣＣＥＳＳ 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 |
|---|---|
| 1,854 (24/03/27) | 653 (23/12/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,854 (24/03/27) | 755 (24/01/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,326 | 1,333 | 1,305 | 1,319 | -7 | -0.5 | 256,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,330 | 1,344 | 1,299 | 1,326 | -3 | -0.2 | 328,700 |
| 11/20 | 1,338 | 1,352 | 1,323 | 1,329 | -1 | -0.1 | 218,500 |
| 11/19 | 1,309 | 1,340 | 1,298 | 1,330 | +35 | +2.7 | 392,300 |
| 11/18 | 1,311 | 1,351 | 1,294 | 1,295 | 0 | 0.0 | 684,300 |
| 11/15 | 1,290 | 1,311 | 1,272 | 1,295 | -2 | -0.2 | 416,400 |
| 11/14 | 1,293 | 1,311 | 1,277 | 1,297 | +1 | +0.1 | 286,800 |
| 11/13 | 1,293 | 1,312 | 1,285 | 1,296 | +5 | +0.4 | 279,900 |
| 11/12 | 1,274 | 1,305 | 1,274 | 1,291 | +21 | +1.7 | 259,300 |
| 11/11 | 1,278 | 1,287 | 1,256 | 1,270 | -13 | -1.0 | 148,900 |
| 11/8 | 1,290 | 1,303 | 1,280 | 1,283 | +1 | +0.1 | 179,500 |
| 11/7 | 1,300 | 1,307 | 1,268 | 1,282 | +12 | +0.9 | 261,100 |
| 11/6 | 1,265 | 1,279 | 1,255 | 1,270 | +5 | +0.4 | 124,100 |
| 11/5 | 1,253 | 1,265 | 1,236 | 1,265 | +12 | +1.0 | 161,000 |
| 11/1 | 1,252 | 1,260 | 1,235 | 1,253 | -29 | -2.3 | 251,700 |
| 10/31 | 1,272 | 1,293 | 1,263 | 1,282 | -20 | -1.5 | 310,200 |
| 10/30 | 1,296 | 1,317 | 1,283 | 1,302 | +6 | +0.5 | 237,900 |
| 10/29 | 1,314 | 1,320 | 1,287 | 1,296 | +42 | +3.4 | 407,600 |
| 10/28 | 1,232 | 1,267 | 1,231 | 1,254 | +37 | +3.0 | 200,000 |
| 10/25 | 1,234 | 1,246 | 1,202 | 1,217 | -16 | -1.3 | 309,900 |
| 10/24 | 1,230 | 1,247 | 1,218 | 1,233 | -19 | -1.5 | 273,600 |
| 10/23 | 1,266 | 1,297 | 1,252 | 1,252 | -23 | -1.8 | 269,000 |
| 10/22 | 1,327 | 1,333 | 1,267 | 1,275 | -63 | -4.7 | 387,400 |
| 10/21 | 1,301 | 1,354 | 1,301 | 1,338 | +47 | +3.6 | 536,700 |
| 10/18 | 1,265 | 1,291 | 1,253 | 1,291 | +19 | +1.5 | 259,400 |
| 10/17 | 1,291 | 1,302 | 1,264 | 1,272 | -22 | -1.7 | 401,200 |
| 10/16 | 1,255 | 1,302 | 1,240 | 1,294 | +26 | +2.1 | 407,000 |
| 10/15 | 1,266 | 1,278 | 1,243 | 1,268 | +7 | +0.6 | 422,200 |
| 10/11 | 1,303 | 1,331 | 1,260 | 1,261 | -22 | -1.7 | 578,500 |
| 10/10 | 1,291 | 1,304 | 1,255 | 1,283 | -11 | -0.9 | 466,600 |
| 10/9 | 1,273 | 1,352 | 1,271 | 1,294 | +28 | +2.2 | 790,400 |
▶︎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
