！決算発表予定日 2024/05/15
5252東証G信用
業種 情報・通信業
日本ナレッジ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,959 (23/06/21) | 1,345 (23/10/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,636 (24/01/10) | 1,376 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,461 | 1,461 | 1,397 | 1,428 | -63 | -4.2 | 9,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,486 | 1,491 | 1,376 | 1,491 | -29 | -1.9 | 7,900 |
| 4/16 | 1,535 | 1,535 | 1,520 | 1,520 | -15 | -1.0 | 900 |
| 4/15 | 1,542 | 1,542 | 1,495 | 1,535 | 0 | 0.0 | 4,300 |
| 4/12 | 1,518 | 1,535 | 1,480 | 1,535 | +10 | +0.7 | 4,400 |
| 4/11 | 1,467 | 1,525 | 1,466 | 1,525 | +44 | +3.0 | 4,500 |
| 4/10 | 1,502 | 1,502 | 1,481 | 1,481 | -28 | -1.9 | 3,900 |
| 4/9 | 1,496 | 1,509 | 1,480 | 1,509 | +9 | +0.6 | 2,200 |
| 4/8 | 1,500 | 1,500 | 1,500 | 1,500 | +16 | +1.1 | 500 |
| 4/5 | 1,488 | 1,496 | 1,483 | 1,484 | -14 | -0.9 | 2,400 |
| 4/4 | 1,497 | 1,498 | 1,488 | 1,498 | +11 | +0.7 | 700 |
| 4/3 | 1,487 | 1,490 | 1,487 | 1,487 | -21 | -1.4 | 2,700 |
| 4/2 | 1,513 | 1,513 | 1,508 | 1,508 | -10 | -0.7 | 900 |
| 4/1 | 1,518 | 1,542 | 1,517 | 1,518 | 0 | 0.0 | 900 |
| 3/29 | 1,515 | 1,521 | 1,515 | 1,518 | -3 | -0.2 | 1,500 |
| 3/28 | 1,552 | 1,552 | 1,521 | 1,521 | -11 | -0.7 | 2,000 |
| 3/27 | 1,568 | 1,568 | 1,526 | 1,532 | -25 | -1.6 | 3,000 |
| 3/26 | 1,553 | 1,567 | 1,524 | 1,557 | +17 | +1.1 | 5,500 |
| 3/25 | 1,544 | 1,555 | 1,531 | 1,540 | -10 | -0.7 | 5,300 |
| 3/22 | 1,550 | 1,550 | 1,550 | 1,550 | 0 | 0.0 | 2,100 |
| 3/21 | 1,538 | 1,560 | 1,525 | 1,550 | +10 | +0.7 | 3,300 |
| 3/19 | 1,528 | 1,540 | 1,523 | 1,540 | +12 | +0.8 | 1,600 |
| 3/18 | 1,516 | 1,545 | 1,516 | 1,528 | +15 | +1.0 | 3,600 |
| 3/15 | 1,536 | 1,536 | 1,512 | 1,513 | -29 | -1.9 | 1,900 |
| 3/14 | 1,501 | 1,542 | 1,501 | 1,542 | +12 | +0.8 | 2,300 |
| 3/13 | 1,515 | 1,530 | 1,512 | 1,530 | -8 | -0.5 | 3,100 |
| 3/12 | 1,500 | 1,538 | 1,492 | 1,538 | +25 | +1.7 | 2,900 |
| 3/11 | 1,514 | 1,514 | 1,491 | 1,513 | -17 | -1.1 | 3,000 |
| 3/8 | 1,510 | 1,530 | 1,486 | 1,530 | +15 | +1.0 | 6,700 |
| 3/7 | 1,529 | 1,530 | 1,510 | 1,515 | -5 | -0.3 | 5,000 |
| 3/6 | 1,510 | 1,529 | 1,510 | 1,520 | -8 | -0.5 | 5,000 |
▶︎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