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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,367 | 1,393 | 1,336 | 1,374 | -3 | -0.2 | 768,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,455 | 1,455 | 1,375 | 1,377 | -82 | -5.6 | 890,100 |
| 4/24 | 1,487 | 1,501 | 1,444 | 1,459 | +20 | +1.4 | 835,100 |
| 4/23 | 1,439 | 1,474 | 1,402 | 1,439 | +5 | +0.4 | 1,052,600 |
| 4/22 | 1,450 | 1,505 | 1,397 | 1,434 | -7 | -0.5 | 1,285,800 |
| 4/19 | 1,444 | 1,472 | 1,394 | 1,441 | -4 | -0.3 | 1,161,900 |
| 4/18 | 1,485 | 1,509 | 1,370 | 1,445 | -86 | -5.6 | 2,071,300 |
| 4/17 | 1,535 | 1,630 | 1,492 | 1,531 | -3 | -0.2 | 2,460,700 |
| 4/16 | 1,415 | 1,543 | 1,415 | 1,534 | +93 | +6.5 | 1,253,300 |
| 4/15 | 1,490 | 1,498 | 1,376 | 1,441 | -88 | -5.8 | 1,822,600 |
| 4/12 | 1,503 | 1,543 | 1,452 | 1,529 | +110 | +7.8 | 1,458,200 |
| 4/11 | 1,450 | 1,464 | 1,384 | 1,419 | -18 | -1.3 | 777,800 |
| 4/10 | 1,411 | 1,453 | 1,406 | 1,437 | +25 | +1.8 | 682,900 |
| 4/9 | 1,418 | 1,454 | 1,374 | 1,412 | -1 | -0.1 | 1,368,400 |
| 4/8 | 1,391 | 1,455 | 1,376 | 1,413 | +25 | +1.8 | 1,086,600 |
| 4/5 | 1,458 | 1,480 | 1,367 | 1,388 | -92 | -6.2 | 1,686,500 |
| 4/4 | 1,561 | 1,585 | 1,430 | 1,480 | -70 | -4.5 | 2,204,500 |
| 4/3 | 1,601 | 1,664 | 1,550 | 1,550 | -91 | -5.6 | 1,271,100 |
| 4/2 | 1,662 | 1,677 | 1,616 | 1,641 | -23 | -1.4 | 1,193,300 |
| 4/1 | 1,820 | 1,820 | 1,661 | 1,664 | -119 | -6.7 | 1,591,400 |
| 3/29 | 1,739 | 1,819 | 1,717 | 1,783 | +44 | +2.5 | 1,655,100 |
| 3/28 | 1,744 | 1,796 | 1,712 | 1,739 | -43 | -2.4 | 1,456,400 |
| 3/27 | 1,760 | 1,854 | 1,733 | 1,782 | +8 | +0.5 | 3,061,600 |
| 3/26 | 1,671 | 1,791 | 1,669 | 1,774 | +89 | +5.3 | 2,132,900 |
| 3/25 | 1,680 | 1,734 | 1,655 | 1,685 | -53 | -3.1 | 1,728,500 |
| 3/22 | 1,775 | 1,775 | 1,680 | 1,738 | -13 | -0.7 | 2,168,900 |
| 3/21 | 1,734 | 1,794 | 1,601 | 1,751 | +34 | +2.0 | 4,063,700 |
| 3/19 | 1,653 | 1,728 | 1,565 | 1,717 | +90 | +5.5 | 5,398,400 |
| 3/18 | 1,510 | 1,627 | 1,502 | 1,627 | +300 | +22.6 | 4,937,800 |
| 3/15 | 1,313 | 1,328 | 1,268 | 1,327 | -16 | -1.2 | 695,000 |
| 3/14 | 1,340 | 1,362 | 1,283 | 1,343 | 0 | 0.0 | 760,000 |
▶︎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