4825東証P貸借
業種 情報・通信業
ウェザーニューズ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 7,150 (23/05/23) | 4,405 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,690 (24/01/04) | 4,405 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,645 | 4,700 | 4,575 | 4,605 | -35 | -0.8 | 88,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,450 | 4,655 | 4,440 | 4,640 | +235 | +5.3 | 145,500 |
| 4/19 | 4,690 | 4,690 | 4,405 | 4,405 | -320 | -6.8 | 263,200 |
| 4/12 | 4,950 | 4,975 | 4,675 | 4,725 | -345 | -6.8 | 483,800 |
| 4/5 | 5,180 | 5,210 | 4,955 | 5,070 | -50 | -1.0 | 177,900 |
| 3/29 | 5,150 | 5,150 | 5,060 | 5,120 | -30 | -0.6 | 83,500 |
| 3/22 | 5,130 | 5,200 | 5,100 | 5,150 | +20 | +0.4 | 69,900 |
| 3/15 | 5,090 | 5,280 | 5,090 | 5,130 | +30 | +0.6 | 164,200 |
| 3/8 | 5,050 | 5,120 | 4,965 | 5,100 | +80 | +1.6 | 123,300 |
| 3/1 | 5,150 | 5,190 | 5,020 | 5,020 | -110 | -2.1 | 101,000 |
| 2/22 | 5,050 | 5,160 | 5,040 | 5,130 | +60 | +1.2 | 69,900 |
| 2/16 | 5,090 | 5,150 | 4,950 | 5,070 | 0 | 0.0 | 159,700 |
| 2/9 | 5,260 | 5,330 | 5,020 | 5,070 | -180 | -3.4 | 223,700 |
| 2/2 | 5,450 | 5,450 | 5,240 | 5,250 | -200 | -3.7 | 144,300 |
| 1/26 | 5,290 | 5,490 | 5,280 | 5,450 | +170 | +3.2 | 153,900 |
| 1/19 | 5,300 | 5,360 | 5,240 | 5,280 | -20 | -0.4 | 168,000 |
| 1/12 | 5,490 | 5,570 | 5,270 | 5,300 | -170 | -3.1 | 240,700 |
| 1/5 | 5,690 | 5,690 | 5,430 | 5,470 | +60 | +1.1 | 162,300 |
| 12/29 | 5,420 | 5,520 | 5,240 | 5,410 | +50 | +0.9 | 235,700 |
| 12/22 | 5,460 | 5,500 | 5,350 | 5,360 | -100 | -1.8 | 119,200 |
| 12/15 | 5,380 | 5,520 | 5,350 | 5,460 | +80 | +1.5 | 167,800 |
| 12/8 | 5,680 | 5,770 | 5,350 | 5,380 | -310 | -5.5 | 196,100 |
| 12/1 | 5,930 | 5,990 | 5,690 | 5,690 | -230 | -3.9 | 288,100 |
| 11/24 | 5,900 | 5,950 | 5,850 | 5,920 | -10 | -0.2 | 104,400 |
| 11/17 | 5,930 | 6,010 | 5,850 | 5,930 | +10 | +0.2 | 97,500 |
| 11/10 | 5,970 | 6,060 | 5,900 | 5,920 | 0 | 0.0 | 122,300 |
| 11/2 | 5,800 | 5,960 | 5,770 | 5,920 | +110 | +1.9 | 100,400 |
| 10/27 | 5,820 | 5,870 | 5,680 | 5,810 | -10 | -0.2 | 125,600 |
| 10/20 | 5,790 | 5,880 | 5,580 | 5,820 | 0 | 0.0 | 177,300 |
| 10/13 | 6,010 | 6,070 | 5,820 | 5,820 | -370 | -6.0 | 243,300 |
| 10/6 | 6,390 | 6,390 | 6,100 | 6,190 | -130 | -2.1 | 134,100 |
▶︎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