9433東証P貸借
業種 情報・通信業
ＫＤＤＩ 株価時系列データ
PTS
5,038
円
(23:22)
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 | 5,073 | 4,873 | 5,059 | +109 | +2.2 | 66,013,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,621 | 3,769 | 3,487 | 3,528 | -163 | -4.4 | 109,213,500 |
| 21/09 | 3,350 | 3,899 | 3,349 | 3,691 | +321 | +9.5 | 119,998,300 |
| 21/08 | 3,390 | 3,431 | 3,311 | 3,370 | +38 | +1.1 | 76,911,600 |
| 21/07 | 3,476 | 3,568 | 3,332 | 3,332 | -133 | -3.8 | 70,406,500 |
| 21/06 | 3,701 | 3,743 | 3,370 | 3,465 | -252 | -6.8 | 91,458,000 |
| 21/05 | 3,332 | 3,767 | 3,323 | 3,717 | +411 | +12.4 | 95,210,600 |
| 21/04 | 3,452 | 3,553 | 3,303 | 3,306 | -89 | -2.6 | 87,916,200 |
| 21/03 | 3,328 | 3,673 | 3,200 | 3,395 | +105 | +3.2 | 131,561,600 |
| 21/02 | 3,051 | 3,439 | 3,021 | 3,290 | +211 | +6.9 | 94,957,000 |
| 21/01 | 3,075 | 3,332 | 3,056 | 3,079 | +13 | +0.4 | 114,725,200 |
| 20/12 | 3,012 | 3,119 | 2,919 | 3,066 | +84 | +2.8 | 109,287,300 |
| 20/11 | 2,900 | 3,165 | 2,890 | 2,982 | +190 | +6.8 | 149,258,700 |
| 20/10 | 2,689 | 2,837 | 2,640 | 2,792 | +136 | +5.1 | 138,367,200 |
| 20/09 | 3,099 | 3,099 | 2,604 | 2,656 | -422 | -13.7 | 191,923,500 |
| 20/08 | 3,340 | 3,368 | 3,063 | 3,078 | -181 | -5.6 | 87,186,500 |
| 20/07 | 3,242 | 3,372 | 3,163 | 3,259 | +25 | +0.8 | 76,836,400 |
| 20/06 | 3,137 | 3,258 | 3,116 | 3,234 | +98 | +3.1 | 110,605,900 |
| 20/05 | 3,131 | 3,283 | 3,041 | 3,136 | +27 | +0.9 | 114,360,300 |
| 20/04 | 3,172 | 3,333 | 3,000 | 3,109 | -81 | -2.5 | 145,727,100 |
| 20/03 | 2,938 | 3,339 | 2,658 | 3,190 | +132 | +4.3 | 310,213,400 |
| 20/02 | 3,291 | 3,451 | 3,036 | 3,058 | -213 | -6.5 | 108,703,600 |
| 20/01 | 3,237 | 3,336 | 3,211 | 3,271 | +18 | +0.6 | 78,043,400 |
| 19/12 | 3,143 | 3,312 | 3,132 | 3,253 | +114 | +3.6 | 92,867,600 |
▶︎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
