！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
(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) | 1,356 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,451 | 1,451 | 1,451 | 1,451 | -1 | -0.1 | 2,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 1,511 | 1,528 | 1,511 | 1,528 | +17 | +1.1 | 900 |
| 3/4 | 1,519 | 1,519 | 1,510 | 1,511 | -4 | -0.3 | 2,500 |
| 3/1 | 1,536 | 1,537 | 1,505 | 1,515 | -29 | -1.9 | 6,100 |
| 2/29 | 1,565 | 1,565 | 1,521 | 1,544 | -26 | -1.7 | 4,200 |
| 2/28 | 1,552 | 1,574 | 1,552 | 1,570 | -8 | -0.5 | 1,700 |
| 2/27 | 1,585 | 1,585 | 1,558 | 1,578 | -3 | -0.2 | 4,200 |
| 2/26 | 1,571 | 1,581 | 1,550 | 1,581 | +16 | +1.0 | 6,100 |
| 2/22 | 1,545 | 1,572 | 1,545 | 1,565 | +15 | +1.0 | 1,300 |
| 2/21 | 1,554 | 1,554 | 1,531 | 1,550 | -4 | -0.3 | 3,000 |
| 2/20 | 1,541 | 1,565 | 1,535 | 1,554 | +34 | +2.2 | 4,300 |
| 2/19 | 1,533 | 1,536 | 1,500 | 1,520 | 0 | 0.0 | 2,500 |
| 2/16 | 1,540 | 1,540 | 1,499 | 1,520 | -26 | -1.7 | 10,800 |
| 2/15 | 1,565 | 1,575 | 1,532 | 1,546 | +21 | +1.4 | 6,700 |
| 2/14 | 1,540 | 1,540 | 1,504 | 1,525 | -15 | -1.0 | 16,100 |
| 2/13 | 1,533 | 1,540 | 1,509 | 1,540 | +10 | +0.7 | 2,900 |
| 2/9 | 1,568 | 1,580 | 1,530 | 1,530 | -53 | -3.4 | 8,200 |
| 2/8 | 1,601 | 1,602 | 1,565 | 1,583 | -16 | -1.0 | 16,000 |
| 2/7 | 1,592 | 1,599 | 1,577 | 1,599 | +7 | +0.4 | 1,700 |
| 2/6 | 1,586 | 1,604 | 1,540 | 1,592 | -11 | -0.7 | 18,100 |
| 2/5 | 1,602 | 1,610 | 1,576 | 1,603 | -7 | -0.4 | 12,100 |
| 2/2 | 1,606 | 1,611 | 1,602 | 1,610 | +5 | +0.3 | 3,600 |
▶︎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