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 | 434 | 413 | 428 | +7 | +1.7 | 853,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 103 | 104 | 92 | 98 | -4 | -3.9 | 861,479 |
| 12/03 | 94 | 102 | 93 | 102 | +8 | +8.5 | 4,005,716 |
| 12/02 | 85 | 97 | 83 | 94 | +9 | +10.6 | 2,174,398 |
| 12/01 | 81 | 87 | 80 | 85 | +4 | +4.9 | 1,112,399 |
| 11/12 | 80 | 90 | 78 | 81 | +1 | +1.3 | 4,768,915 |
| 11/11 | 73 | 80 | 71 | 80 | +9 | +12.7 | 1,588,678 |
| 11/10 | 72 | 73 | 70 | 71 | -1 | -1.4 | 898,199 |
| 11/09 | 71 | 73 | 68 | 72 | +1 | +1.4 | 980,999 |
| 11/08 | 70 | 71 | 64 | 71 | +2 | +2.9 | 1,136,519 |
| 11/07 | 73 | 74 | 69 | 69 | -4 | -5.5 | 867,959 |
| 11/06 | 77 | 78 | 72 | 73 | -3 | -4.0 | 1,934,998 |
| 11/05 | 75 | 78 | 73 | 76 | +2 | +2.7 | 635,759 |
| 11/04 | 75 | 76 | 70 | 74 | -1 | -1.3 | 505,439 |
| 11/03 | 78 | 78 | 55 | 75 | -2 | -2.6 | 1,584,358 |
| 11/02 | 75 | 78 | 75 | 77 | +2 | +2.7 | 743,759 |
| 11/01 | 77 | 79 | 75 | 75 | -1 | -1.3 | 975,599 |
| 10/12 | 75 | 79 | 73 | 76 | +3 | +4.1 | 2,481,838 |
| 10/11 | 69 | 75 | 69 | 73 | +5 | +7.4 | 691,919 |
| 10/10 | 77 | 79 | 68 | 68 | -7 | -9.3 | 1,002,239 |
| 10/09 | 75 | 76 | 69 | 75 | +2 | +2.7 | 931,679 |
| 10/08 | 74 | 78 | 71 | 73 | -1 | -1.4 | 704,879 |
| 10/07 | 79 | 80 | 73 | 74 | -5 | -6.3 | 1,086,839 |
| 10/06 | 85 | 87 | 77 | 79 | -5 | -6.0 | 1,638,358 |
| 10/05 | 86 | 86 | 78 | 84 | -2 | -2.3 | 1,294,559 |
| 10/04 | 84 | 87 | 82 | 86 | +3 | +3.6 | 1,369,799 |
| 10/03 | 76 | 84 | 76 | 83 | +7 | +9.2 | 1,247,039 |
| 10/02 | 80 | 81 | 76 | 76 | -4 | -5.0 | 826,559 |
| 10/01 | 84 | 85 | 79 | 80 | -3 | -3.6 | 1,297,799 |
| 09/12 | 84 | 86 | 82 | 83 | +1 | +1.2 | 1,774,078 |
| 09/11 | 85 | 86 | 80 | 82 | -2 | -2.4 | 1,260,719 |
▶︎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
