！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,440 | 1,470 | 1,437 | 1,451 | +41 | +2.9 | 4,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,400 | 1,436 | 1,390 | 1,410 | +20 | +1.4 | 9,400 |
| 4/19 | 1,542 | 1,542 | 1,356 | 1,390 | -145 | -9.5 | 29,800 |
| 4/12 | 1,500 | 1,535 | 1,466 | 1,535 | +51 | +3.4 | 15,500 |
| 4/5 | 1,518 | 1,542 | 1,483 | 1,484 | -34 | -2.2 | 7,600 |
| 3/29 | 1,544 | 1,568 | 1,515 | 1,518 | -32 | -2.1 | 17,300 |
| 3/22 | 1,516 | 1,560 | 1,516 | 1,550 | +37 | +2.5 | 10,600 |
| 3/15 | 1,514 | 1,542 | 1,491 | 1,513 | -17 | -1.1 | 13,200 |
| 3/8 | 1,519 | 1,530 | 1,486 | 1,530 | +15 | +1.0 | 20,100 |
| 3/1 | 1,571 | 1,585 | 1,505 | 1,515 | -50 | -3.2 | 22,300 |
| 2/22 | 1,533 | 1,572 | 1,500 | 1,565 | +45 | +3.0 | 11,100 |
| 2/16 | 1,533 | 1,575 | 1,499 | 1,520 | -10 | -0.7 | 36,500 |
| 2/9 | 1,602 | 1,610 | 1,530 | 1,530 | -80 | -5.0 | 56,100 |
| 2/2 | 1,628 | 1,631 | 1,576 | 1,610 | -5 | -0.3 | 26,100 |
| 1/26 | 1,579 | 1,627 | 1,563 | 1,615 | +36 | +2.3 | 16,700 |
| 1/19 | 1,554 | 1,612 | 1,520 | 1,579 | +28 | +1.8 | 23,700 |
| 1/12 | 1,572 | 1,636 | 1,480 | 1,551 | +31 | +2.0 | 52,200 |
| 1/5 | 1,443 | 1,528 | 1,443 | 1,520 | +60 | +4.1 | 9,400 |
| 12/29 | 1,448 | 1,460 | 1,412 | 1,460 | +15 | +1.0 | 40,700 |
| 12/22 | 1,498 | 1,564 | 1,432 | 1,445 | -53 | -3.5 | 52,500 |
| 12/15 | 1,557 | 1,589 | 1,461 | 1,498 | -59 | -3.8 | 30,200 |
| 12/8 | 1,638 | 1,669 | 1,539 | 1,557 | -93 | -5.6 | 39,700 |
| 12/1 | 1,608 | 1,700 | 1,532 | 1,650 | +48 | +3.0 | 68,800 |
| 11/24 | 1,549 | 1,602 | 1,534 | 1,602 | +69 | +4.5 | 23,500 |
| 11/17 | 1,514 | 1,567 | 1,476 | 1,533 | +28 | +1.9 | 21,100 |
| 11/10 | 1,479 | 1,511 | 1,467 | 1,505 | +56 | +3.9 | 9,900 |
| 11/2 | 1,456 | 1,461 | 1,400 | 1,449 | -14 | -1.0 | 12,900 |
| 10/27 | 1,451 | 1,484 | 1,400 | 1,463 | +2 | +0.1 | 15,800 |
| 10/20 | 1,460 | 1,505 | 1,425 | 1,461 | -17 | -1.2 | 9,500 |
| 10/13 | 1,412 | 1,545 | 1,412 | 1,478 | +90 | +6.5 | 36,900 |
| 10/6 | 1,563 | 1,563 | 1,345 | 1,388 | -145 | -9.5 | 36,900 |
▶︎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