！決算発表予定日 2024/05/10
9433東証P貸借
業種 情報・通信業
ＫＤＤＩ 株価時系列データ
PTS
4,258
円
(23:42)
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 |
|---|---|
| 5,080 (24/01/22) | 4,059 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,080 (24/01/22) | 4,203 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,259 | 4,263 | 4,191 | 4,252 | +18 | +0.4 | 6,067,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,211 | 4,253 | 4,203 | 4,234 | +14 | +0.3 | 3,330,800 |
| 4/17 | 4,293 | 4,294 | 4,220 | 4,220 | -70 | -1.6 | 4,056,500 |
| 4/16 | 4,244 | 4,290 | 4,224 | 4,290 | +9 | +0.2 | 5,254,000 |
| 4/15 | 4,287 | 4,297 | 4,261 | 4,281 | -33 | -0.8 | 4,785,900 |
| 4/12 | 4,341 | 4,342 | 4,304 | 4,314 | +9 | +0.2 | 4,636,000 |
| 4/11 | 4,298 | 4,336 | 4,283 | 4,305 | -67 | -1.5 | 5,670,900 |
| 4/10 | 4,419 | 4,421 | 4,364 | 4,372 | -53 | -1.2 | 5,026,200 |
| 4/9 | 4,401 | 4,438 | 4,401 | 4,425 | +19 | +0.4 | 2,966,500 |
| 4/8 | 4,405 | 4,419 | 4,392 | 4,406 | +1 | +0.0 | 3,214,600 |
| 4/5 | 4,400 | 4,418 | 4,372 | 4,405 | -17 | -0.4 | 3,812,300 |
| 4/4 | 4,479 | 4,479 | 4,422 | 4,422 | 0 | 0.0 | 5,123,300 |
| 4/3 | 4,407 | 4,449 | 4,378 | 4,422 | -29 | -0.7 | 4,407,900 |
| 4/2 | 4,458 | 4,478 | 4,438 | 4,451 | -2 | +0.0 | 3,869,400 |
| 4/1 | 4,500 | 4,515 | 4,447 | 4,453 | -29 | -0.7 | 3,985,000 |
| 3/29 | 4,484 | 4,508 | 4,480 | 4,482 | +14 | +0.3 | 5,906,700 |
| 3/28 | 4,505 | 4,508 | 4,462 | 4,468 | -103 | -2.3 | 5,949,200 |
| 3/27 | 4,553 | 4,590 | 4,552 | 4,571 | +24 | +0.5 | 5,676,500 |
| 3/26 | 4,533 | 4,562 | 4,530 | 4,547 | +33 | +0.7 | 4,442,900 |
| 3/25 | 4,577 | 4,578 | 4,514 | 4,514 | -71 | -1.6 | 5,627,000 |
| 3/22 | 4,540 | 4,601 | 4,539 | 4,585 | +45 | +1.0 | 6,216,400 |
| 3/21 | 4,631 | 4,635 | 4,540 | 4,540 | -81 | -1.8 | 8,680,500 |
| 3/19 | 4,559 | 4,623 | 4,556 | 4,621 | +67 | +1.5 | 3,944,300 |
| 3/18 | 4,545 | 4,559 | 4,520 | 4,554 | +44 | +1.0 | 3,938,900 |
| 3/15 | 4,419 | 4,519 | 4,413 | 4,510 | +58 | +1.3 | 5,829,100 |
| 3/14 | 4,430 | 4,472 | 4,392 | 4,452 | +2 | +0.0 | 5,684,100 |
| 3/13 | 4,513 | 4,523 | 4,442 | 4,450 | -63 | -1.4 | 8,512,300 |
| 3/12 | 4,555 | 4,556 | 4,501 | 4,513 | -52 | -1.1 | 5,540,100 |
| 3/11 | 4,635 | 4,636 | 4,524 | 4,565 | -82 | -1.8 | 5,921,200 |
| 3/8 | 4,642 | 4,655 | 4,588 | 4,647 | +9 | +0.2 | 8,138,200 |
| 3/7 | 4,578 | 4,642 | 4,574 | 4,638 | +97 | +2.1 | 6,523,000 |
▶︎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