4813東証P貸借
業種 情報・通信業
ACCESS 株価時系列データ
PTS
1,031.3
円
(20:02)
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) | 828 (25/01/20) |
昨年来高値 | 昨年来安値 |
---|---|
1,854 (24/03/27) | 755 (24/01/24) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,090 | 1,128 | 1,030 | 1,034 | -62 | -5.7 | 1,609,100 |
週次信用残
日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
---|---|---|---|---|---|---|---|
7/19 | 1,289 | -2.9 | 1,318 | 767,400 | 287,500 | 1,866,300 | 6.49 |
7/12 | 1,328 | +8.3 | 1,299 | 2,070,900 | 317,700 | 1,856,300 | 5.84 |
7/5 | 1,226 | -3.8 | 1,273 | 1,513,700 | 250,600 | 2,054,100 | 8.20 |
6/28 | 1,275 | -1.1 | 1,304 | 1,687,600 | 237,700 | 2,043,300 | 8.60 |
6/21 | 1,289 | -10.1 | 1,345 | 2,005,100 | 263,000 | 2,027,400 | 7.71 |
6/14 | 1,433 | -6.6 | 1,408 | 4,228,500 | 365,900 | 2,021,800 | 5.53 |
6/7 | 1,535 | +11.0 | 1,499 | 7,271,000 | 315,000 | 1,946,200 | 6.18 |
5/31 | 1,383 | -4.9 | 1,415 | 3,011,700 | 185,500 | 2,003,800 | 10.80 |
5/24 | 1,454 | -12.7 | 1,529 | 4,775,900 | 151,300 | 1,988,000 | 13.14 |
5/17 | 1,666 | +6.9 | 1,607 | 3,143,300 | 192,800 | 1,922,800 | 9.97 |
5/10 | 1,558 | +4.6 | 1,555 | 2,999,700 | 201,200 | 2,012,600 | 10.00 |
5/2 | 1,489 | +8.4 | 1,475 | 2,346,900 | 189,200 | 1,950,200 | 10.31 |
4/26 | 1,374 | -4.7 | 1,427 | 4,832,500 | 147,700 | 2,027,300 | 13.73 |
4/19 | 1,441 | -5.8 | 1,469 | 8,769,800 | 132,600 | 2,065,900 | 15.58 |
4/12 | 1,529 | +10.2 | 1,444 | 5,373,900 | 199,300 | 1,910,500 | 9.59 |
4/5 | 1,388 | -22.2 | 1,562 | 7,946,800 | 217,000 | 1,925,500 | 8.87 |
3/29 | 1,783 | +2.6 | 1,762 | 10,034,500 | 425,400 | 2,155,600 | 5.07 |
3/22 | 1,738 | +31.0 | 1,649 | 16,568,800 | 449,300 | 2,154,600 | 4.80 |
3/15 | 1,327 | -7.3 | 1,310 | 5,323,100 | 199,900 | 1,890,000 | 9.45 |
3/8 | 1,431 | +21.2 | 1,385 | 11,402,400 | 173,200 | 2,455,900 | 14.18 |
3/1 | 1,181 | +25.9 | 1,177 | 8,443,600 | 166,700 | 2,023,600 | 12.14 |
2/22 | 938 | +11.4 | 933 | 1,627,300 | 58,500 | 1,418,400 | 24.25 |
2/16 | 842 | -2.4 | 856 | 784,300 | 38,200 | 1,238,700 | 32.43 |
2/9 | 863 | +7.9 | 845 | 1,220,000 | 50,000 | 1,299,700 | 25.99 |
2/2 | 800 | +3.1 | 819 | 1,924,200 | 25,700 | 1,291,700 | 50.26 |
1/26 | 776 | +0.1 | 772 | 562,900 | 28,900 | 1,219,300 | 42.19 |
1/19 | 775 | -1.7 | 789 | 689,500 | 35,700 | 1,218,300 | 34.13 |
1/12 | 788 | -2.6 | 800 | 603,000 | 79,200 | 1,244,500 | 15.71 |
1/5 | 809 | -2.7 | 819 | 457,500 | ー | ー | ー |
12/29 | 831 | +3.4 | 797 | 1,408,600 | 101,800 | 1,348,700 | 13.25 |
▶︎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