2477 東証スタンダード 情報・通信業
手間いらず
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 3,635.0 | 3,660.0 | 3,500.0 | 3,535.0 | 33,400 | 3,535.0 |
2024/9/3 | 3,670.0 | 3,715.0 | 3,665.0 | 3,700.0 | 14,900 | 3,700.0 |
2024/9/2 | 3,820.0 | 3,830.0 | 3,630.0 | 3,640.0 | 20,400 | 3,640.0 |
2024/8/30 | 3,745.0 | 3,830.0 | 3,730.0 | 3,820.0 | 20,200 | 3,820.0 |
2024/8/29 | 3,685.0 | 3,755.0 | 3,670.0 | 3,695.0 | 10,400 | 3,695.0 |
2024/8/28 | 3,705.0 | 3,750.0 | 3,665.0 | 3,670.0 | 9,800 | 3,670.0 |
2024/8/27 | 3,685.0 | 3,730.0 | 3,660.0 | 3,695.0 | 9,900 | 3,695.0 |
2024/8/26 | 3,595.0 | 3,680.0 | 3,525.0 | 3,680.0 | 12,000 | 3,680.0 |
2024/8/23 | 3,565.0 | 3,620.0 | 3,555.0 | 3,555.0 | 4,500 | 3,555.0 |
2024/8/22 | 3,645.0 | 3,650.0 | 3,495.0 | 3,565.0 | 11,500 | 3,565.0 |
2024/8/21 | 3,490.0 | 3,645.0 | 3,490.0 | 3,625.0 | 15,300 | 3,625.0 |
2024/8/20 | 3,385.0 | 3,535.0 | 3,385.0 | 3,525.0 | 25,400 | 3,525.0 |
2024/8/19 | 3,470.0 | 3,470.0 | 3,355.0 | 3,365.0 | 14,400 | 3,365.0 |
2024/8/16 | 3,470.0 | 3,500.0 | 3,380.0 | 3,470.0 | 15,000 | 3,470.0 |
2024/8/15 | 3,510.0 | 3,535.0 | 3,450.0 | 3,470.0 | 9,600 | 3,470.0 |
2024/8/14 | 3,620.0 | 3,620.0 | 3,485.0 | 3,510.0 | 12,400 | 3,510.0 |
2024/8/13 | 3,450.0 | 3,565.0 | 3,420.0 | 3,550.0 | 20,400 | 3,550.0 |
2024/8/9 | 3,360.0 | 3,450.0 | 3,300.0 | 3,390.0 | 20,900 | 3,390.0 |
2024/8/8 | 3,355.0 | 3,455.0 | 3,260.0 | 3,290.0 | 39,700 | 3,290.0 |
2024/8/7 | 3,360.0 | 3,505.0 | 3,260.0 | 3,400.0 | 29,900 | 3,400.0 |