！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
1,249.1
円
(14:26)
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 | 1,251 | +11 | +0.9 | 232,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/17 | 1,358 | 1,364 | 1,316 | 1,326 | -9 | -0.7 | 202,600 |
| 7/16 | 1,305 | 1,362 | 1,305 | 1,335 | +7 | +0.5 | 218,600 |
| 7/12 | 1,305 | 1,348 | 1,300 | 1,328 | +11 | +0.8 | 293,800 |
| 7/11 | 1,295 | 1,329 | 1,270 | 1,317 | +41 | +3.2 | 319,500 |
| 7/10 | 1,278 | 1,301 | 1,266 | 1,276 | -23 | -1.8 | 354,500 |
| 7/9 | 1,283 | 1,337 | 1,283 | 1,299 | +10 | +0.8 | 501,800 |
| 7/8 | 1,244 | 1,301 | 1,237 | 1,289 | +63 | +5.1 | 601,300 |
| 7/5 | 1,275 | 1,282 | 1,225 | 1,226 | -49 | -3.8 | 435,000 |
| 7/4 | 1,290 | 1,310 | 1,273 | 1,275 | -12 | -0.9 | 259,600 |
| 7/3 | 1,301 | 1,304 | 1,278 | 1,287 | -14 | -1.1 | 240,800 |
| 7/2 | 1,291 | 1,309 | 1,282 | 1,301 | +21 | +1.6 | 292,900 |
| 7/1 | 1,283 | 1,299 | 1,266 | 1,280 | +5 | +0.4 | 285,400 |
| 6/28 | 1,315 | 1,323 | 1,271 | 1,275 | -59 | -4.4 | 420,600 |
| 6/27 | 1,310 | 1,338 | 1,307 | 1,334 | +27 | +2.1 | 372,000 |
| 6/26 | 1,318 | 1,335 | 1,283 | 1,307 | +10 | +0.8 | 306,200 |
| 6/25 | 1,307 | 1,329 | 1,291 | 1,297 | -13 | -1.0 | 310,900 |
| 6/24 | 1,294 | 1,313 | 1,280 | 1,310 | +21 | +1.6 | 277,900 |
| 6/21 | 1,312 | 1,342 | 1,280 | 1,289 | -23 | -1.8 | 398,700 |
| 6/20 | 1,305 | 1,328 | 1,302 | 1,312 | -5 | -0.4 | 386,900 |
| 6/19 | 1,354 | 1,365 | 1,316 | 1,317 | -44 | -3.2 | 453,200 |
| 6/18 | 1,390 | 1,406 | 1,357 | 1,361 | -33 | -2.4 | 373,000 |
| 6/17 | 1,417 | 1,445 | 1,392 | 1,394 | -39 | -2.7 | 393,300 |
| 6/14 | 1,345 | 1,458 | 1,342 | 1,433 | +87 | +6.5 | 911,200 |
| 6/13 | 1,350 | 1,370 | 1,334 | 1,346 | 0 | 0.0 | 443,700 |
| 6/12 | 1,396 | 1,434 | 1,346 | 1,346 | -47 | -3.4 | 735,700 |
| 6/11 | 1,390 | 1,424 | 1,375 | 1,393 | +9 | +0.7 | 686,200 |
| 6/10 | 1,513 | 1,519 | 1,381 | 1,384 | -151 | -9.8 | 1,451,700 |
| 6/7 | 1,504 | 1,585 | 1,478 | 1,535 | +20 | +1.3 | 1,027,200 |
| 6/6 | 1,499 | 1,529 | 1,478 | 1,515 | +27 | +1.8 | 651,100 |
| 6/5 | 1,500 | 1,553 | 1,463 | 1,488 | -26 | -1.7 | 921,200 |
▶︎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
