4813東証P貸借
業種 情報・通信業
ＡＣＣＥＳＳ 株価時系列データ
PTS
1,563
円
(11:29)
株価は20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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,500 | 1,567 | 1,497 | 1,563 | +74 | +5.0 | 390,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,490 | 1,630 | 1,370 | 1,441 | -88 | -5.8 | 8,769,800 |
| 4/12 | 1,391 | 1,543 | 1,374 | 1,529 | +141 | +10.2 | 5,373,900 |
| 4/5 | 1,820 | 1,820 | 1,367 | 1,388 | -395 | -22.2 | 7,946,800 |
| 3/29 | 1,680 | 1,854 | 1,655 | 1,783 | +45 | +2.6 | 10,034,500 |
| 3/22 | 1,510 | 1,794 | 1,502 | 1,738 | +411 | +31.0 | 16,568,800 |
| 3/15 | 1,326 | 1,385 | 1,233 | 1,327 | -104 | -7.3 | 5,323,100 |
| 3/8 | 1,211 | 1,593 | 1,182 | 1,431 | +250 | +21.2 | 11,402,400 |
| 3/1 | 1,088 | 1,266 | 1,084 | 1,181 | +243 | +25.9 | 8,443,600 |
| 2/22 | 849 | 975 | 844 | 938 | +96 | +11.4 | 1,627,300 |
| 2/16 | 870 | 887 | 835 | 842 | -21 | -2.4 | 784,300 |
| 2/9 | 803 | 879 | 789 | 863 | +63 | +7.9 | 1,220,000 |
| 2/2 | 783 | 854 | 780 | 800 | +24 | +3.1 | 1,924,200 |
| 1/26 | 778 | 787 | 755 | 776 | +1 | +0.1 | 562,900 |
| 1/19 | 782 | 807 | 773 | 775 | -13 | -1.7 | 689,500 |
| 1/12 | 821 | 833 | 781 | 788 | -21 | -2.6 | 603,000 |
| 1/5 | 824 | 839 | 801 | 809 | -22 | -2.7 | 457,500 |
| 12/29 | 808 | 840 | 757 | 831 | +27 | +3.4 | 1,408,600 |
| 12/22 | 814 | 817 | 752 | 804 | -16 | -2.0 | 1,906,300 |
| 12/15 | 668 | 900 | 653 | 820 | +158 | +23.9 | 4,108,300 |
| 12/8 | 709 | 716 | 656 | 662 | -54 | -7.5 | 1,216,600 |
| 12/1 | 819 | 838 | 712 | 716 | -110 | -13.3 | 1,927,600 |
| 11/24 | 791 | 835 | 791 | 826 | +40 | +5.1 | 557,300 |
| 11/17 | 767 | 796 | 756 | 786 | +17 | +2.2 | 423,000 |
| 11/10 | 786 | 786 | 750 | 769 | -2 | -0.3 | 355,900 |
| 11/2 | 726 | 771 | 723 | 771 | +34 | +4.6 | 567,700 |
| 10/27 | 723 | 743 | 694 | 737 | +4 | +0.6 | 511,000 |
| 10/20 | 771 | 774 | 724 | 733 | -47 | -6.0 | 543,600 |
| 10/13 | 767 | 793 | 764 | 780 | +17 | +2.2 | 520,800 |
▶︎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