！決算発表予定日 2025/02/05
9433東証P貸借
業種 情報・通信業
ＫＤＤＩ 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 |
|---|---|
| 5,254 (25/01/28) | 4,120 (24/06/21) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,254 (25/01/28) | 4,120 (24/06/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 5,161 | 5,176 | 5,113 | 5,169 | +1 | +0.0 | 3,270,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 5,181 | 5,211 | 5,138 | 5,168 | -13 | -0.3 | 3,210,200 |
| 1/28 | 5,131 | 5,254 | 5,113 | 5,181 | +78 | +1.5 | 5,375,100 |
| 1/27 | 4,988 | 5,119 | 4,988 | 5,103 | +234 | +4.8 | 5,753,300 |
| 1/24 | 4,883 | 4,896 | 4,852 | 4,869 | +32 | +0.7 | 2,836,200 |
| 1/23 | 4,824 | 4,844 | 4,795 | 4,837 | +12 | +0.3 | 3,229,500 |
| 1/22 | 4,849 | 4,868 | 4,818 | 4,825 | -8 | -0.2 | 3,539,000 |
| 1/21 | 4,850 | 4,857 | 4,803 | 4,833 | -1 | +0.0 | 2,350,900 |
| 1/20 | 4,818 | 4,880 | 4,818 | 4,834 | +16 | +0.3 | 1,884,600 |
| 1/17 | 4,850 | 4,855 | 4,783 | 4,818 | -34 | -0.7 | 2,453,800 |
| 1/16 | 4,842 | 4,893 | 4,838 | 4,852 | +8 | +0.2 | 3,419,800 |
| 1/15 | 4,849 | 4,859 | 4,830 | 4,844 | +37 | +0.8 | 4,032,600 |
| 1/14 | 4,747 | 4,819 | 4,747 | 4,807 | +63 | +1.3 | 6,153,600 |
| 1/10 | 4,865 | 4,881 | 4,744 | 4,744 | -125 | -2.6 | 6,783,500 |
| 1/9 | 4,890 | 4,897 | 4,848 | 4,869 | -12 | -0.3 | 3,352,500 |
| 1/8 | 4,903 | 4,908 | 4,842 | 4,881 | -29 | -0.6 | 4,064,700 |
| 1/7 | 4,900 | 4,914 | 4,851 | 4,910 | +16 | +0.3 | 4,392,400 |
| 1/6 | 5,035 | 5,052 | 4,885 | 4,894 | -148 | -2.9 | 5,358,300 |
| 12/30 | 5,077 | 5,105 | 5,027 | 5,042 | -17 | -0.3 | 3,568,800 |
| 12/27 | 4,990 | 5,073 | 4,983 | 5,059 | +82 | +1.7 | 3,230,600 |
| 12/26 | 4,935 | 4,977 | 4,933 | 4,977 | +46 | +0.9 | 2,435,800 |
| 12/25 | 4,970 | 4,970 | 4,920 | 4,931 | -22 | -0.4 | 2,328,700 |
| 12/24 | 4,980 | 4,990 | 4,951 | 4,953 | -43 | -0.9 | 1,495,400 |
| 12/23 | 4,970 | 5,010 | 4,968 | 4,996 | +26 | +0.5 | 1,592,800 |
| 12/20 | 4,979 | 5,011 | 4,960 | 4,970 | +9 | +0.2 | 5,290,300 |
| 12/19 | 4,890 | 4,975 | 4,890 | 4,961 | +12 | +0.2 | 2,413,300 |
| 12/18 | 4,961 | 4,984 | 4,944 | 4,949 | -51 | -1.0 | 2,425,800 |
| 12/17 | 4,963 | 5,014 | 4,963 | 5,000 | +30 | +0.6 | 2,773,700 |
| 12/16 | 5,010 | 5,020 | 4,970 | 4,970 | -8 | -0.2 | 2,624,100 |
| 12/13 | 4,930 | 5,012 | 4,929 | 4,978 | -49 | -1.0 | 4,513,400 |
| 12/12 | 5,020 | 5,065 | 5,011 | 5,027 | +49 | +1.0 | 4,002,500 |
▶︎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
