！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,415 | 4,424 | 4,364 | 4,422 | +42 | +1.0 | 11,689,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,320 | 4,412 | 4,309 | 4,380 | +128 | +3.0 | 26,411,800 |
| 4/19 | 4,287 | 4,297 | 4,191 | 4,252 | -62 | -1.4 | 23,494,500 |
| 4/12 | 4,405 | 4,438 | 4,283 | 4,314 | -91 | -2.1 | 21,514,200 |
| 4/5 | 4,500 | 4,515 | 4,372 | 4,405 | -77 | -1.7 | 21,197,900 |
| 3/29 | 4,577 | 4,590 | 4,462 | 4,482 | -103 | -2.3 | 27,602,300 |
| 3/22 | 4,545 | 4,635 | 4,520 | 4,585 | +75 | +1.7 | 22,780,100 |
| 3/15 | 4,635 | 4,636 | 4,392 | 4,510 | -137 | -3.0 | 31,486,800 |
| 3/8 | 4,560 | 4,655 | 4,481 | 4,647 | +94 | +2.1 | 30,464,900 |
| 3/1 | 4,570 | 4,593 | 4,478 | 4,553 | -52 | -1.1 | 30,668,900 |
| 2/22 | 4,585 | 4,692 | 4,563 | 4,605 | +21 | +0.5 | 19,767,000 |
| 2/16 | 4,528 | 4,630 | 4,485 | 4,584 | +117 | +2.6 | 26,140,500 |
| 2/9 | 4,922 | 4,927 | 4,439 | 4,467 | -456 | -9.3 | 54,036,200 |
| 2/2 | 4,858 | 4,939 | 4,815 | 4,923 | +64 | +1.3 | 14,072,200 |
| 1/26 | 5,035 | 5,080 | 4,844 | 4,859 | -134 | -2.7 | 17,835,900 |
| 1/19 | 4,960 | 5,059 | 4,880 | 4,993 | +89 | +1.8 | 18,234,800 |
| 1/12 | 4,612 | 4,960 | 4,596 | 4,904 | +310 | +6.8 | 19,621,100 |
| 1/5 | 4,500 | 4,633 | 4,469 | 4,594 | +108 | +2.4 | 8,453,100 |
| 12/29 | 4,480 | 4,519 | 4,422 | 4,486 | +67 | +1.5 | 11,285,700 |
| 12/22 | 4,413 | 4,487 | 4,392 | 4,419 | -29 | -0.7 | 17,430,400 |
| 12/15 | 4,525 | 4,584 | 4,420 | 4,448 | -78 | -1.7 | 20,433,000 |
| 12/8 | 4,600 | 4,671 | 4,523 | 4,526 | -61 | -1.3 | 19,956,600 |
| 12/1 | 4,664 | 4,688 | 4,571 | 4,587 | -70 | -1.5 | 21,421,400 |
| 11/24 | 4,640 | 4,696 | 4,579 | 4,657 | +6 | +0.1 | 10,626,900 |
| 11/17 | 4,646 | 4,718 | 4,553 | 4,651 | +30 | +0.7 | 16,774,100 |
| 11/10 | 4,600 | 4,710 | 4,540 | 4,621 | +163 | +3.7 | 24,316,700 |
| 11/2 | 4,410 | 4,557 | 4,394 | 4,458 | -15 | -0.3 | 16,193,100 |
| 10/27 | 4,426 | 4,516 | 4,421 | 4,473 | +21 | +0.5 | 13,760,300 |
| 10/20 | 4,485 | 4,519 | 4,436 | 4,452 | -92 | -2.0 | 18,076,700 |
| 10/13 | 4,529 | 4,628 | 4,502 | 4,544 | +52 | +1.2 | 15,848,400 |
| 10/6 | 4,550 | 4,606 | 4,381 | 4,492 | -85 | -1.9 | 22,248,300 |
▶︎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