！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
1,240.4
円
(11:27)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,247 | 1,262 | 1,231 | 1,242 | +2 | +0.2 | 169,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/29 | 1,160 | 1,183 | 1,153 | 1,170 | -9 | -0.8 | 181,200 |
| 8/28 | 1,213 | 1,213 | 1,161 | 1,179 | -28 | -2.3 | 224,600 |
| 8/27 | 1,240 | 1,248 | 1,202 | 1,207 | -41 | -3.3 | 238,600 |
| 8/26 | 1,211 | 1,248 | 1,206 | 1,248 | +24 | +2.0 | 111,000 |
| 8/23 | 1,241 | 1,263 | 1,220 | 1,224 | -26 | -2.1 | 114,100 |
| 8/22 | 1,248 | 1,263 | 1,235 | 1,250 | +18 | +1.5 | 141,100 |
| 8/21 | 1,210 | 1,253 | 1,210 | 1,232 | +2 | +0.2 | 202,500 |
| 8/20 | 1,205 | 1,243 | 1,196 | 1,230 | +54 | +4.6 | 253,500 |
| 8/19 | 1,213 | 1,218 | 1,165 | 1,176 | -31 | -2.6 | 297,900 |
| 8/16 | 1,240 | 1,253 | 1,116 | 1,207 | -13 | -1.1 | 1,565,500 |
| 8/15 | 1,219 | 1,233 | 1,212 | 1,220 | 0 | 0.0 | 182,100 |
| 8/14 | 1,229 | 1,237 | 1,209 | 1,220 | +9 | +0.7 | 162,000 |
| 8/13 | 1,175 | 1,211 | 1,163 | 1,211 | +47 | +4.0 | 162,200 |
| 8/9 | 1,158 | 1,188 | 1,134 | 1,164 | +23 | +2.0 | 253,900 |
| 8/8 | 1,122 | 1,168 | 1,118 | 1,141 | -4 | -0.4 | 271,700 |
| 8/7 | 1,042 | 1,195 | 1,033 | 1,145 | +89 | +8.4 | 456,100 |
| 8/6 | 1,000 | 1,073 | 1,000 | 1,056 | +101 | +10.6 | 610,500 |
| 8/5 | 1,006 | 1,087 | 927 | 955 | -248 | -20.6 | 1,055,000 |
| 8/2 | 1,208 | 1,260 | 1,201 | 1,203 | -69 | -5.4 | 475,000 |
| 8/1 | 1,335 | 1,346 | 1,255 | 1,272 | -59 | -4.4 | 328,100 |
| 7/31 | 1,373 | 1,390 | 1,278 | 1,331 | -72 | -5.1 | 672,900 |
| 7/30 | 1,383 | 1,409 | 1,357 | 1,403 | +15 | +1.1 | 274,400 |
| 7/29 | 1,366 | 1,403 | 1,343 | 1,388 | +48 | +3.6 | 179,700 |
| 7/26 | 1,369 | 1,375 | 1,340 | 1,340 | -1 | -0.1 | 133,100 |
| 7/25 | 1,328 | 1,355 | 1,310 | 1,341 | -17 | -1.3 | 241,400 |
| 7/24 | 1,375 | 1,409 | 1,349 | 1,358 | -22 | -1.6 | 310,500 |
| 7/23 | 1,320 | 1,380 | 1,317 | 1,380 | +97 | +7.6 | 503,600 |
| 7/22 | 1,277 | 1,288 | 1,260 | 1,283 | -6 | -0.5 | 164,900 |
| 7/19 | 1,276 | 1,302 | 1,271 | 1,289 | +3 | +0.2 | 138,300 |
| 7/18 | 1,311 | 1,326 | 1,286 | 1,286 | -40 | -3.0 | 207,900 |
▶︎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
