！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,252 | 1,352 | 1,235 | 1,319 | +37 | +2.9 | 4,504,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,450 | 1,452 | 1,202 | 1,282 | -152 | -10.6 | 9,235,000 |
| 24/09 | 1,317 | 1,812 | 1,221 | 1,434 | +237 | +19.8 | 31,007,600 |
| 24/08 | 1,335 | 1,346 | 927 | 1,197 | -134 | -10.1 | 7,773,200 |
| 24/07 | 1,283 | 1,409 | 1,225 | 1,331 | +56 | +4.4 | 6,832,500 |
| 24/06 | 1,463 | 1,585 | 1,271 | 1,275 | -108 | -7.8 | 15,192,200 |
| 24/05 | 1,463 | 1,690 | 1,352 | 1,383 | -70 | -4.8 | 15,360,000 |
| 24/04 | 1,820 | 1,820 | 1,336 | 1,453 | -330 | -18.5 | 27,840,500 |
| 24/03 | 1,130 | 1,854 | 1,117 | 1,783 | +647 | +57.0 | 44,119,700 |
| 24/02 | 812 | 1,266 | 789 | 1,136 | +316 | +38.5 | 11,632,100 |
| 24/01 | 824 | 854 | 755 | 820 | -11 | -1.3 | 3,889,300 |
| 23/12 | 732 | 900 | 653 | 831 | +100 | +13.7 | 8,869,400 |
| 23/11 | 767 | 838 | 716 | 731 | -23 | -3.1 | 3,247,300 |
| 23/10 | 786 | 795 | 694 | 754 | -31 | -4.0 | 2,490,700 |
| 23/09 | 870 | 925 | 772 | 785 | -128 | -14.0 | 4,131,500 |
| 23/08 | 914 | 970 | 858 | 913 | +5 | +0.6 | 3,357,000 |
| 23/07 | 1,004 | 1,029 | 887 | 908 | -81 | -8.2 | 2,432,200 |
| 23/06 | 1,104 | 1,174 | 959 | 989 | -115 | -10.4 | 7,070,500 |
| 23/05 | 869 | 1,111 | 847 | 1,104 | +244 | +28.4 | 3,851,200 |
| 23/04 | 883 | 899 | 828 | 860 | -14 | -1.6 | 911,300 |
| 23/03 | 975 | 1,022 | 824 | 874 | -110 | -11.2 | 2,601,300 |
| 23/02 | 973 | 1,030 | 954 | 984 | +19 | +2.0 | 1,665,700 |
| 23/01 | 824 | 999 | 797 | 965 | +139 | +16.8 | 2,347,100 |
| 22/12 | 898 | 939 | 810 | 826 | +78 | +10.4 | 7,698,100 |
| 22/11 | 786 | 824 | 743 | 748 | -38 | -4.8 | 1,335,500 |
| 22/10 | 738 | 812 | 732 | 786 | +43 | +5.8 | 1,791,400 |
| 22/09 | 768 | 770 | 692 | 743 | -70 | -8.6 | 2,770,700 |
| 22/08 | 796 | 860 | 774 | 813 | +15 | +1.9 | 2,283,700 |
| 22/07 | 743 | 839 | 730 | 798 | +55 | +7.4 | 2,542,700 |
| 22/06 | 637 | 765 | 627 | 743 | +164 | +28.3 | 4,254,900 |
| 22/05 | 567 | 596 | 538 | 579 | +11 | +1.9 | 1,677,100 |
▶︎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
