！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
円
取引時間外
(15:24)
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 | 1,244 | +4 | +0.3 | 286,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,440 | 1,569 | 1,440 | 1,514 | +74 | +5.1 | 2,000,400 |
| 6/3 | 1,463 | 1,555 | 1,377 | 1,440 | +57 | +4.1 | 2,671,100 |
| 5/31 | 1,385 | 1,426 | 1,375 | 1,383 | -13 | -0.9 | 857,800 |
| 5/30 | 1,385 | 1,413 | 1,352 | 1,396 | -14 | -1.0 | 569,900 |
| 5/29 | 1,465 | 1,482 | 1,406 | 1,410 | -45 | -3.1 | 592,200 |
| 5/28 | 1,472 | 1,472 | 1,420 | 1,455 | 0 | 0.0 | 405,200 |
| 5/27 | 1,445 | 1,455 | 1,415 | 1,455 | +1 | +0.1 | 586,600 |
| 5/24 | 1,462 | 1,495 | 1,443 | 1,454 | -16 | -1.1 | 637,000 |
| 5/23 | 1,560 | 1,560 | 1,466 | 1,470 | -50 | -3.3 | 774,500 |
| 5/22 | 1,576 | 1,581 | 1,511 | 1,520 | -85 | -5.3 | 681,800 |
| 5/21 | 1,572 | 1,639 | 1,571 | 1,605 | +33 | +2.1 | 782,800 |
| 5/20 | 1,586 | 1,612 | 1,494 | 1,572 | -94 | -5.6 | 1,899,800 |
| 5/17 | 1,632 | 1,690 | 1,615 | 1,666 | +48 | +3.0 | 760,100 |
| 5/16 | 1,621 | 1,642 | 1,580 | 1,618 | +14 | +0.9 | 547,300 |
| 5/15 | 1,624 | 1,633 | 1,591 | 1,604 | -32 | -2.0 | 520,500 |
| 5/14 | 1,553 | 1,641 | 1,545 | 1,636 | +100 | +6.5 | 760,000 |
| 5/13 | 1,548 | 1,569 | 1,489 | 1,536 | -22 | -1.4 | 555,400 |
| 5/10 | 1,570 | 1,596 | 1,535 | 1,558 | -25 | -1.6 | 741,900 |
| 5/9 | 1,550 | 1,616 | 1,517 | 1,583 | +43 | +2.8 | 913,500 |
| 5/8 | 1,515 | 1,564 | 1,505 | 1,540 | +10 | +0.7 | 531,600 |
| 5/7 | 1,500 | 1,567 | 1,497 | 1,530 | +41 | +2.8 | 812,700 |
| 5/2 | 1,472 | 1,519 | 1,462 | 1,489 | +6 | +0.4 | 665,400 |
| 5/1 | 1,463 | 1,527 | 1,447 | 1,483 | +30 | +2.1 | 764,000 |
| 4/30 | 1,421 | 1,480 | 1,393 | 1,453 | +79 | +5.8 | 917,500 |
| 4/26 | 1,367 | 1,393 | 1,336 | 1,374 | -3 | -0.2 | 768,900 |
| 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 |
▶︎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
