！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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,247 | 1,253 | 1,212 | 1,240 | +5 | +0.4 | 427,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 1,310 | 1,311 | 1,258 | 1,266 | -31 | -2.4 | 574,900 |
| 10/7 | 1,326 | 1,329 | 1,279 | 1,297 | -18 | -1.4 | 416,300 |
| 10/4 | 1,374 | 1,396 | 1,306 | 1,315 | -32 | -2.4 | 649,900 |
| 10/3 | 1,387 | 1,391 | 1,334 | 1,347 | +5 | +0.4 | 448,300 |
| 10/2 | 1,384 | 1,406 | 1,341 | 1,342 | -66 | -4.7 | 536,300 |
| 10/1 | 1,450 | 1,452 | 1,405 | 1,408 | -26 | -1.8 | 351,700 |
| 9/30 | 1,438 | 1,483 | 1,418 | 1,434 | -64 | -4.3 | 597,900 |
| 9/27 | 1,515 | 1,535 | 1,472 | 1,498 | -27 | -1.8 | 628,400 |
| 9/26 | 1,513 | 1,539 | 1,491 | 1,525 | +30 | +2.0 | 508,600 |
| 9/25 | 1,527 | 1,564 | 1,492 | 1,495 | -47 | -3.1 | 673,500 |
| 9/24 | 1,620 | 1,628 | 1,521 | 1,542 | -60 | -3.8 | 853,200 |
| 9/20 | 1,720 | 1,726 | 1,602 | 1,602 | -110 | -6.4 | 1,152,500 |
| 9/19 | 1,694 | 1,738 | 1,658 | 1,712 | +36 | +2.2 | 1,005,100 |
| 9/18 | 1,740 | 1,768 | 1,671 | 1,676 | -43 | -2.5 | 1,022,400 |
| 9/17 | 1,683 | 1,734 | 1,640 | 1,719 | -23 | -1.3 | 1,915,100 |
| 9/13 | 1,750 | 1,808 | 1,720 | 1,742 | +32 | +1.9 | 2,462,800 |
| 9/12 | 1,755 | 1,812 | 1,674 | 1,710 | +27 | +1.6 | 2,598,100 |
| 9/11 | 1,726 | 1,760 | 1,620 | 1,683 | -61 | -3.5 | 2,501,100 |
| 9/10 | 1,565 | 1,750 | 1,544 | 1,744 | +175 | +11.2 | 3,692,700 |
| 9/9 | 1,403 | 1,569 | 1,372 | 1,569 | +136 | +9.5 | 2,047,000 |
| 9/6 | 1,405 | 1,477 | 1,376 | 1,433 | +30 | +2.1 | 2,260,700 |
| 9/5 | 1,284 | 1,455 | 1,280 | 1,403 | +161 | +13.0 | 3,308,200 |
| 9/4 | 1,277 | 1,344 | 1,221 | 1,242 | -95 | -7.1 | 1,481,200 |
| 9/3 | 1,351 | 1,389 | 1,323 | 1,337 | -44 | -3.2 | 675,600 |
| 9/2 | 1,317 | 1,396 | 1,257 | 1,381 | +184 | +15.4 | 1,623,500 |
| 8/30 | 1,200 | 1,222 | 1,168 | 1,197 | +27 | +2.3 | 486,600 |
| 8/29 | 1,160 | 1,183 | 1,153 | 1,170 | -9 | -0.8 | 181,200 |
▶︎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
