4826東証P貸借
業種 情報・通信業
ＣＩＪ 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 |
|---|---|
| 1,026 (24/03/26) | 346 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,026 (24/03/26) | 346 (24/08/05) |
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 | 413 | 456 | 413 | 444 | +23 | +5.5 | 1,672,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 137 | 141 | 125 | 137 | 0 | 0.0 | 3,437,997 |
| 14/09 | 125 | 139 | 122 | 137 | +12 | +9.6 | 4,421,876 |
| 14/08 | 120 | 128 | 113 | 125 | +5 | +4.2 | 2,530,797 |
| 14/07 | 126 | 127 | 116 | 120 | -6 | -4.8 | 2,284,198 |
| 14/06 | 119 | 130 | 119 | 126 | +8 | +6.8 | 4,924,075 |
| 14/05 | 112 | 120 | 111 | 118 | +5 | +4.4 | 2,391,838 |
| 14/04 | 118 | 119 | 108 | 113 | -4 | -3.4 | 1,229,399 |
| 14/03 | 110 | 119 | 109 | 117 | +7 | +6.4 | 1,605,958 |
| 14/02 | 116 | 116 | 108 | 110 | -6 | -5.2 | 1,882,438 |
| 14/01 | 115 | 130 | 113 | 116 | +1 | +0.9 | 3,035,517 |
| 13/12 | 115 | 115 | 111 | 115 | 0 | 0.0 | 4,638,595 |
| 13/11 | 113 | 115 | 108 | 115 | +2 | +1.8 | 1,974,598 |
| 13/10 | 111 | 116 | 108 | 113 | +3 | +2.7 | 2,287,438 |
| 13/09 | 102 | 111 | 99 | 110 | +8 | +7.8 | 1,530,718 |
| 13/08 | 111 | 112 | 102 | 102 | -8 | -7.3 | 1,330,559 |
| 13/07 | 109 | 113 | 105 | 110 | +2 | +1.9 | 2,153,158 |
| 13/06 | 118 | 118 | 100 | 108 | -10 | -8.5 | 3,260,517 |
| 13/05 | 121 | 134 | 114 | 118 | -1 | -0.8 | 4,490,995 |
| 13/04 | 107 | 122 | 100 | 119 | +11 | +10.2 | 3,590,276 |
| 13/03 | 96 | 110 | 95 | 108 | +12 | +12.5 | 3,882,956 |
| 13/02 | 100 | 103 | 90 | 96 | -4 | -4.0 | 2,420,278 |
| 13/01 | 93 | 109 | 91 | 100 | +10 | +11.1 | 3,409,557 |
| 12/12 | 91 | 93 | 89 | 90 | -1 | -1.1 | 3,135,237 |
| 12/11 | 91 | 93 | 87 | 91 | +1 | +1.1 | 1,373,399 |
| 12/10 | 87 | 91 | 85 | 90 | +3 | +3.5 | 1,140,479 |
| 12/09 | 83 | 89 | 82 | 87 | +4 | +4.8 | 576,359 |
| 12/08 | 82 | 92 | 81 | 83 | +1 | +1.2 | 966,959 |
| 12/07 | 89 | 91 | 80 | 82 | -7 | -7.9 | 651,599 |
| 12/06 | 87 | 93 | 85 | 89 | +2 | +2.3 | 1,549,798 |
| 12/05 | 98 | 98 | 83 | 87 | -11 | -11.2 | 707,399 |
▶︎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
