！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,397 | 4,424 | 4,385 | 4,422 | +22 | +0.5 | 7,540,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/05 | 4,265 | 4,636 | 4,187 | 4,486 | +151 | +3.5 | 97,171,300 |
| 22/04 | 3,991 | 4,344 | 3,981 | 4,335 | +330 | +8.2 | 87,456,800 |
| 22/03 | 3,756 | 4,164 | 3,671 | 4,005 | +249 | +6.6 | 125,235,600 |
| 22/02 | 3,624 | 3,820 | 3,590 | 3,756 | +111 | +3.1 | 76,298,700 |
| 22/01 | 3,386 | 3,682 | 3,383 | 3,645 | +283 | +8.4 | 85,581,900 |
| 21/12 | 3,270 | 3,475 | 3,237 | 3,362 | +62 | +1.9 | 85,183,800 |
| 21/11 | 3,491 | 3,538 | 3,300 | 3,300 | -228 | -6.5 | 94,687,400 |
▶︎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