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 |
|---|---|
| 1,700 (23/11/29) | 1,070 (24/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,636 (24/01/10) | 1,070 (24/11/21) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,079 | 1,112 | 1,070 | 1,089 | +10 | +0.9 | 10,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,100 | 1,100 | 1,070 | 1,079 | -21 | -1.9 | 16,700 |
| 11/15 | 1,170 | 1,170 | 1,085 | 1,100 | -70 | -6.0 | 21,900 |
| 11/8 | 1,210 | 1,210 | 1,158 | 1,170 | -18 | -1.5 | 12,000 |
| 11/1 | 1,189 | 1,208 | 1,179 | 1,188 | -23 | -1.9 | 5,600 |
| 10/25 | 1,213 | 1,232 | 1,205 | 1,211 | -18 | -1.5 | 7,400 |
| 10/18 | 1,228 | 1,239 | 1,218 | 1,229 | -11 | -0.9 | 5,700 |
| 10/11 | 1,230 | 1,263 | 1,230 | 1,240 | +17 | +1.4 | 6,600 |
| 10/4 | 1,237 | 1,250 | 1,207 | 1,223 | -27 | -2.2 | 10,500 |
| 9/27 | 1,275 | 1,275 | 1,243 | 1,250 | -26 | -2.0 | 5,000 |
| 9/20 | 1,252 | 1,276 | 1,240 | 1,276 | +16 | +1.3 | 7,400 |
| 9/13 | 1,250 | 1,280 | 1,236 | 1,260 | +9 | +0.7 | 7,200 |
| 9/6 | 1,270 | 1,285 | 1,250 | 1,251 | -20 | -1.6 | 7,400 |
| 8/30 | 1,266 | 1,300 | 1,248 | 1,271 | -24 | -1.9 | 8,500 |
| 8/23 | 1,283 | 1,295 | 1,270 | 1,295 | +10 | +0.8 | 2,700 |
| 8/16 | 1,264 | 1,311 | 1,234 | 1,285 | +21 | +1.7 | 7,100 |
| 8/9 | 1,306 | 1,306 | 1,200 | 1,264 | -64 | -4.8 | 27,000 |
| 8/2 | 1,389 | 1,410 | 1,328 | 1,328 | -17 | -1.3 | 10,400 |
| 7/26 | 1,380 | 1,391 | 1,323 | 1,345 | -39 | -2.8 | 9,400 |
| 7/19 | 1,403 | 1,404 | 1,356 | 1,384 | -19 | -1.4 | 9,000 |
| 7/12 | 1,440 | 1,440 | 1,367 | 1,403 | -37 | -2.6 | 14,600 |
| 7/5 | 1,354 | 1,450 | 1,340 | 1,440 | +100 | +7.5 | 29,800 |
| 6/28 | 1,303 | 1,350 | 1,294 | 1,340 | +36 | +2.8 | 10,600 |
| 6/21 | 1,300 | 1,329 | 1,284 | 1,304 | +4 | +0.3 | 17,300 |
| 6/14 | 1,298 | 1,323 | 1,296 | 1,300 | -11 | -0.8 | 3,900 |
| 6/7 | 1,310 | 1,324 | 1,293 | 1,311 | +1 | +0.1 | 6,800 |
| 5/31 | 1,308 | 1,336 | 1,290 | 1,310 | +2 | +0.2 | 8,300 |
| 5/24 | 1,272 | 1,310 | 1,272 | 1,308 | +36 | +2.8 | 11,600 |
| 5/17 | 1,470 | 1,477 | 1,260 | 1,272 | -198 | -13.5 | 27,000 |
| 5/10 | 1,470 | 1,486 | 1,446 | 1,470 | +19 | +1.3 | 10,800 |
| 5/2 | 1,440 | 1,470 | 1,437 | 1,451 | +41 | +2.9 | 4,100 |
▶︎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
