！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,311 | 1,352 | 1,294 | 1,319 | +24 | +1.9 | 2,136,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,278 | 1,312 | 1,256 | 1,295 | +12 | +0.9 | 1,391,300 |
| 11/8 | 1,253 | 1,307 | 1,236 | 1,283 | +30 | +2.4 | 725,700 |
| 11/1 | 1,232 | 1,320 | 1,231 | 1,253 | +36 | +3.0 | 1,407,400 |
| 10/25 | 1,301 | 1,354 | 1,202 | 1,217 | -74 | -5.7 | 1,776,600 |
| 10/18 | 1,266 | 1,302 | 1,240 | 1,291 | +30 | +2.4 | 1,489,800 |
| 10/11 | 1,326 | 1,352 | 1,255 | 1,261 | -54 | -4.1 | 2,826,700 |
| 10/4 | 1,438 | 1,483 | 1,306 | 1,315 | -183 | -12.2 | 2,584,100 |
| 9/27 | 1,620 | 1,628 | 1,472 | 1,498 | -104 | -6.5 | 2,663,700 |
| 9/20 | 1,683 | 1,768 | 1,602 | 1,602 | -140 | -8.0 | 5,095,100 |
| 9/13 | 1,403 | 1,812 | 1,372 | 1,742 | +309 | +21.6 | 13,301,700 |
| 9/6 | 1,317 | 1,477 | 1,221 | 1,433 | +236 | +19.7 | 9,349,200 |
| 8/30 | 1,211 | 1,248 | 1,153 | 1,197 | -27 | -2.2 | 1,242,000 |
| 8/23 | 1,213 | 1,263 | 1,165 | 1,224 | +17 | +1.4 | 1,009,100 |
| 8/16 | 1,175 | 1,253 | 1,116 | 1,207 | +43 | +3.7 | 2,071,800 |
| 8/9 | 1,006 | 1,195 | 927 | 1,164 | -39 | -3.2 | 2,647,200 |
| 8/2 | 1,366 | 1,409 | 1,201 | 1,203 | -137 | -10.2 | 1,930,100 |
| 7/26 | 1,277 | 1,409 | 1,260 | 1,340 | +51 | +4.0 | 1,353,500 |
| 7/19 | 1,305 | 1,364 | 1,271 | 1,289 | -39 | -2.9 | 767,400 |
| 7/12 | 1,244 | 1,348 | 1,237 | 1,328 | +102 | +8.3 | 2,070,900 |
| 7/5 | 1,283 | 1,310 | 1,225 | 1,226 | -49 | -3.8 | 1,513,700 |
| 6/28 | 1,294 | 1,338 | 1,271 | 1,275 | -14 | -1.1 | 1,687,600 |
| 6/21 | 1,417 | 1,445 | 1,280 | 1,289 | -144 | -10.1 | 2,005,100 |
| 6/14 | 1,513 | 1,519 | 1,334 | 1,433 | -102 | -6.6 | 4,228,500 |
| 6/7 | 1,463 | 1,585 | 1,377 | 1,535 | +152 | +11.0 | 7,271,000 |
| 5/31 | 1,445 | 1,482 | 1,352 | 1,383 | -71 | -4.9 | 3,011,700 |
| 5/24 | 1,586 | 1,639 | 1,443 | 1,454 | -212 | -12.7 | 4,775,900 |
| 5/17 | 1,548 | 1,690 | 1,489 | 1,666 | +108 | +6.9 | 3,143,300 |
| 5/10 | 1,500 | 1,616 | 1,497 | 1,558 | +69 | +4.6 | 2,999,700 |
| 5/2 | 1,421 | 1,527 | 1,393 | 1,489 | +115 | +8.4 | 2,346,900 |
| 4/26 | 1,450 | 1,505 | 1,336 | 1,374 | -67 | -4.7 | 4,832,500 |
▶︎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
