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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,472 | 1,519 | 1,462 | 1,489 | +6 | +0.4 | 665,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,376 | 1,385 | 1,310 | 1,343 | +6 | +0.5 | 964,100 |
| 3/12 | 1,278 | 1,338 | 1,260 | 1,337 | +40 | +3.1 | 1,028,400 |
| 3/11 | 1,326 | 1,369 | 1,233 | 1,297 | -134 | -9.4 | 1,875,600 |
| 3/8 | 1,472 | 1,490 | 1,393 | 1,431 | -41 | -2.8 | 1,956,100 |
| 3/7 | 1,407 | 1,593 | 1,396 | 1,472 | +95 | +6.9 | 4,096,300 |
| 3/6 | 1,298 | 1,377 | 1,280 | 1,377 | +29 | +2.2 | 1,286,000 |
| 3/5 | 1,266 | 1,348 | 1,215 | 1,348 | +67 | +5.2 | 1,652,000 |
| 3/4 | 1,211 | 1,337 | 1,182 | 1,281 | +100 | +8.5 | 2,412,000 |
| 3/1 | 1,130 | 1,207 | 1,117 | 1,181 | +45 | +4.0 | 790,900 |
| 2/29 | 1,160 | 1,160 | 1,110 | 1,136 | -31 | -2.7 | 1,017,700 |
| 2/28 | 1,177 | 1,244 | 1,160 | 1,167 | -28 | -2.3 | 1,448,600 |
| 2/27 | 1,178 | 1,266 | 1,138 | 1,195 | +107 | +9.8 | 4,751,000 |
| 2/26 | 1,088 | 1,088 | 1,084 | 1,088 | +150 | +16.0 | 435,400 |
| 2/22 | 940 | 960 | 926 | 938 | -5 | -0.5 | 269,900 |
| 2/21 | 950 | 975 | 938 | 943 | +4 | +0.4 | 423,700 |
| 2/20 | 945 | 947 | 913 | 939 | -1 | -0.1 | 312,500 |
| 2/19 | 849 | 951 | 844 | 940 | +98 | +11.6 | 621,200 |
| 2/16 | 849 | 859 | 835 | 842 | -10 | -1.2 | 265,800 |
| 2/15 | 852 | 863 | 845 | 852 | +3 | +0.4 | 112,600 |
| 2/14 | 850 | 866 | 842 | 849 | -15 | -1.7 | 144,300 |
| 2/13 | 870 | 887 | 858 | 864 | +1 | +0.1 | 261,600 |
| 2/9 | 862 | 879 | 851 | 863 | -8 | -0.9 | 233,800 |
| 2/8 | 847 | 878 | 843 | 871 | +31 | +3.7 | 293,500 |
| 2/7 | 845 | 848 | 824 | 840 | -13 | -1.5 | 174,600 |
| 2/6 | 820 | 860 | 817 | 853 | +30 | +3.7 | 323,400 |
| 2/5 | 803 | 826 | 789 | 823 | +23 | +2.9 | 194,700 |
| 2/2 | 795 | 811 | 792 | 800 | +4 | +0.5 | 111,200 |
▶︎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