9433東証P貸借
業種 情報・通信業
ＫＤＤＩ 株価時系列データ
PTS
5,026.9
円
(11:09)
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 |
|---|---|
| 5,083 (24/11/15) | 4,120 (24/06/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,083 (24/11/15) | 4,120 (24/06/21) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,953 | 5,065 | 4,873 | 5,026 | +76 | +1.5 | 60,292,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,750 | 5,083 | 4,727 | 4,950 | +172 | +3.6 | 78,311,500 |
| 24/10 | 4,655 | 4,862 | 4,596 | 4,778 | +184 | +4.0 | 82,212,700 |
| 24/09 | 4,911 | 4,980 | 4,566 | 4,594 | -317 | -6.5 | 91,846,200 |
| 24/08 | 4,485 | 4,979 | 4,241 | 4,911 | +391 | +8.7 | 127,490,200 |
| 24/07 | 4,300 | 4,622 | 4,280 | 4,520 | +266 | +6.3 | 89,697,800 |
| 24/06 | 4,362 | 4,395 | 4,120 | 4,254 | -83 | -1.9 | 96,805,800 |
| 24/05 | 4,397 | 4,473 | 4,248 | 4,337 | -63 | -1.4 | 82,825,000 |
| 24/04 | 4,500 | 4,515 | 4,191 | 4,400 | -82 | -1.8 | 96,767,200 |
| 24/03 | 4,554 | 4,655 | 4,392 | 4,482 | -72 | -1.6 | 117,150,000 |
| 24/02 | 4,858 | 4,939 | 4,439 | 4,554 | -343 | -7.0 | 131,349,500 |
| 24/01 | 4,500 | 5,080 | 4,469 | 4,897 | +411 | +9.2 | 72,664,300 |
| 23/12 | 4,616 | 4,671 | 4,392 | 4,486 | -139 | -3.0 | 72,745,100 |
| 23/11 | 4,519 | 4,718 | 4,458 | 4,625 | +138 | +3.1 | 78,634,700 |
| 23/10 | 4,550 | 4,628 | 4,381 | 4,487 | -90 | -2.0 | 76,991,800 |
| 23/09 | 4,302 | 4,767 | 4,298 | 4,577 | +252 | +5.8 | 94,313,100 |
| 23/08 | 4,233 | 4,334 | 4,059 | 4,325 | +138 | +3.3 | 83,611,200 |
| 23/07 | 4,467 | 4,482 | 4,187 | 4,187 | -263 | -5.9 | 76,929,400 |
| 23/06 | 4,352 | 4,555 | 4,317 | 4,450 | +159 | +3.7 | 95,766,100 |
| 23/05 | 4,253 | 4,560 | 4,195 | 4,291 | +43 | +1.0 | 99,675,100 |
| 23/04 | 4,092 | 4,253 | 4,008 | 4,248 | +155 | +3.8 | 68,217,700 |
| 23/03 | 3,988 | 4,170 | 3,977 | 4,093 | +107 | +2.7 | 94,437,400 |
| 23/02 | 4,049 | 4,064 | 3,896 | 3,986 | -73 | -1.8 | 71,486,100 |
| 23/01 | 3,990 | 4,128 | 3,825 | 4,059 | +77 | +1.9 | 75,570,900 |
| 22/12 | 4,131 | 4,132 | 3,942 | 3,982 | -129 | -3.1 | 84,938,000 |
| 22/11 | 4,411 | 4,443 | 3,987 | 4,111 | -284 | -6.5 | 110,122,400 |
| 22/10 | 4,230 | 4,430 | 4,147 | 4,395 | +152 | +3.6 | 96,510,900 |
| 22/09 | 4,231 | 4,486 | 4,121 | 4,243 | -34 | -0.8 | 95,324,800 |
| 22/08 | 4,264 | 4,330 | 4,116 | 4,277 | -15 | -0.4 | 83,402,900 |
| 22/07 | 4,315 | 4,490 | 4,145 | 4,292 | +3 | +0.1 | 98,557,300 |
| 22/06 | 4,518 | 4,550 | 4,278 | 4,289 | -197 | -4.4 | 106,988,000 |
▶︎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
