！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
4,398.2
円
(23:50)
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) | 4,191 (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 | 4,404 | 4,423 | 4,394 | 4,422 | +19 | +0.4 | 2,391,000 |
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 | 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 |
| 3/6 | 4,500 | 4,564 | 4,484 | 4,541 | +35 | +0.8 | 5,349,200 |
| 3/5 | 4,502 | 4,523 | 4,481 | 4,506 | -24 | -0.5 | 5,557,600 |
| 3/4 | 4,560 | 4,569 | 4,522 | 4,530 | -23 | -0.5 | 4,896,900 |
| 3/1 | 4,554 | 4,579 | 4,536 | 4,553 | -1 | +0.0 | 4,815,900 |
| 2/29 | 4,552 | 4,582 | 4,548 | 4,554 | 0 | 0.0 | 5,926,800 |
| 2/28 | 4,515 | 4,570 | 4,478 | 4,554 | +22 | +0.5 | 5,827,300 |
| 2/27 | 4,552 | 4,574 | 4,532 | 4,532 | -13 | -0.3 | 6,271,800 |
| 2/26 | 4,570 | 4,593 | 4,535 | 4,545 | -60 | -1.3 | 7,827,100 |
| 2/22 | 4,643 | 4,658 | 4,602 | 4,605 | -39 | -0.8 | 7,144,800 |
| 2/21 | 4,692 | 4,692 | 4,642 | 4,644 | +22 | +0.5 | 4,796,300 |
| 2/20 | 4,650 | 4,663 | 4,613 | 4,622 | +21 | +0.5 | 4,442,300 |
| 2/19 | 4,585 | 4,608 | 4,563 | 4,601 | +17 | +0.4 | 3,383,600 |
| 2/16 | 4,519 | 4,630 | 4,511 | 4,584 | +74 | +1.6 | 6,985,000 |
| 2/15 | 4,528 | 4,554 | 4,501 | 4,510 | -22 | -0.5 | 5,478,600 |
| 2/14 | 4,564 | 4,572 | 4,529 | 4,532 | -15 | -0.3 | 5,869,600 |
| 2/13 | 4,528 | 4,567 | 4,485 | 4,547 | +80 | +1.8 | 7,807,300 |
| 2/9 | 4,442 | 4,550 | 4,439 | 4,467 | -45 | -1.0 | 11,222,900 |
| 2/8 | 4,508 | 4,556 | 4,478 | 4,512 | -87 | -1.9 | 15,681,200 |
| 2/7 | 4,580 | 4,609 | 4,540 | 4,599 | -92 | -2.0 | 13,720,800 |
| 2/6 | 4,834 | 4,849 | 4,604 | 4,691 | -126 | -2.6 | 7,321,000 |
| 2/5 | 4,922 | 4,927 | 4,775 | 4,817 | -106 | -2.2 | 6,090,300 |
| 2/2 | 4,935 | 4,939 | 4,884 | 4,923 | +26 | +0.5 | 2,664,900 |
▶︎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