9433東証P貸借
業種 情報・通信業
ＫＤＤＩ 株価時系列データ
PTS
5,031.1
円
(10:48)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,500 | 5,083 | 4,120 | 5,030 | +544 | +12.1 | 1,127,319,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,990 | 4,767 | 3,825 | 4,486 | +504 | +12.7 | 988,378,600 |
| 2022 | 3,386 | 4,636 | 3,383 | 3,982 | +620 | +18.4 | 1,147,589,000 |
| 2021 | 3,075 | 3,899 | 3,021 | 3,362 | +296 | +9.7 | 1,172,230,000 |
| 2020 | 3,237 | 3,451 | 2,604 | 3,066 | -187 | -5.8 | 1,620,513,000 |
| 2019 | 2,595 | 3,312 | 2,353 | 3,253 | +629 | +24.0 | 1,364,996,000 |
| 2018 | 2,839 | 3,187 | 2,331 | 2,624 | -180 | -6.4 | 1,654,551,000 |
| 2017 | 2,960 | 3,260 | 2,803 | 2,804 | -155 | -5.2 | 1,422,833,000 |
| 2016 | 3,110 | 3,446 | 2,694 | 2,959 | -195 | -6.2 | 1,712,238,000 |
| 2015 | 2,516 | 3,375 | 2,451 | 3,154 | +609 | +23.9 | 1,642,222,657 |
| 2014 | 2,136 | 2,700 | 1,666 | 2,545 | +389 | +18.0 | 2,167,303,838 |
| 2013 | 1,044 | 2,193 | 1,001 | 2,156 | +1,142 | +112.6 | 2,489,594,956 |
| 2012 | 836 | 1,066 | 789 | 1,014 | +190 | +23.1 | 2,212,550,871 |
| 2011 | 792 | 1,113 | 764 | 824 | +43 | +5.5 | 2,847,106,537 |
| 2010 | 823 | 921 | 645 | 781 | -40 | -4.9 | 2,456,461,144 |
| 2009 | 1,058 | 1,063 | 698 | 821 | -237 | -22.4 | 2,550,172,001 |
| 2008 | 1,403 | 1,403 | 799 | 1,058 | -328 | -23.7 | 3,182,976,535 |
| 2007 | 1,344 | 1,783 | 1,228 | 1,386 | +42 | +3.1 | 2,872,782,575 |
| 2006 | 1,099 | 1,364 | 933 | 1,344 | +211 | +18.6 | 2,881,435,316 |
| 2005 | 913 | 1,178 | 798 | 1,133 | +214 | +23.3 | 2,059,435,293 |
| 2004 | 1,039 | 1,119 | 826 | 919 | -104 | -10.2 | 2,163,044,378 |
| 2003 | 658 | 1,124 | 564 | 1,023 | +382 | +59.6 | 2,117,334,702 |
| 2002 | 416 | 819 | 338 | 641 | +233 | +57.1 | 2,624,473,133 |
| 2001 | 921 | 1,108 | 399 | 408 | -510 | -55.6 | 1,698,007,378 |
| 2000 | 2,399 | 2,516 | 769 | 918 | -1,415 | -60.7 | 1,308,086,919 |
| 1999 | 699 | 2,599 | 649 | 2,333 | +1,634 | +233.8 | 931,544,709 |
| 1998 | 591 | 933 | 468 | 699 | +125 | +21.8 | 548,098,860 |
| 1997 | 1,279 | 1,524 | 464 | 574 | -702 | -55.0 | 469,603,693 |
| 1996 | 1,349 | 1,613 | 1,206 | 1,276 | -57 | -4.3 | 475,526,964 |
| 1995 | 1,433 | 1,549 | 924 | 1,333 | -100 | -7.0 | 566,954,697 |
| 1994 | 909 | 1,766 | 906 | 1,433 | +529 | +58.5 | 645,801,722 |
▶︎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
