！決算発表予定日 2024/06/14
3843東証P貸借
業種 情報・通信業
フリービット 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,917 (23/06/12) | 990 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,697 (24/03/07) | 1,336 (24/03/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,360 | 1,373 | 1,355 | 1,369 | +9 | +0.7 | 40,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,388 | 1,390 | 1,358 | 1,360 | -28 | -2.0 | 60,000 |
| 6/5 | 1,398 | 1,409 | 1,380 | 1,388 | -22 | -1.6 | 78,000 |
| 6/4 | 1,405 | 1,427 | 1,392 | 1,410 | +5 | +0.4 | 100,900 |
| 6/3 | 1,412 | 1,420 | 1,401 | 1,405 | +4 | +0.3 | 41,800 |
| 5/31 | 1,389 | 1,405 | 1,380 | 1,401 | +15 | +1.1 | 159,200 |
| 5/30 | 1,359 | 1,393 | 1,357 | 1,386 | +5 | +0.4 | 227,900 |
| 5/29 | 1,409 | 1,419 | 1,381 | 1,381 | -33 | -2.3 | 82,700 |
| 5/28 | 1,413 | 1,434 | 1,413 | 1,414 | -17 | -1.2 | 69,000 |
| 5/27 | 1,415 | 1,431 | 1,408 | 1,431 | +25 | +1.8 | 72,000 |
| 5/24 | 1,409 | 1,430 | 1,406 | 1,406 | -29 | -2.0 | 67,000 |
| 5/23 | 1,459 | 1,459 | 1,416 | 1,435 | -16 | -1.1 | 59,300 |
| 5/22 | 1,470 | 1,481 | 1,446 | 1,451 | -23 | -1.6 | 44,700 |
| 5/21 | 1,479 | 1,488 | 1,470 | 1,474 | -12 | -0.8 | 33,800 |
| 5/20 | 1,465 | 1,503 | 1,464 | 1,486 | +12 | +0.8 | 96,300 |
| 5/17 | 1,450 | 1,486 | 1,442 | 1,474 | +17 | +1.2 | 53,400 |
| 5/16 | 1,480 | 1,482 | 1,445 | 1,457 | -14 | -1.0 | 61,900 |
| 5/15 | 1,470 | 1,498 | 1,470 | 1,471 | +10 | +0.7 | 67,100 |
| 5/14 | 1,470 | 1,484 | 1,452 | 1,461 | -21 | -1.4 | 65,300 |
| 5/13 | 1,461 | 1,482 | 1,457 | 1,482 | +14 | +1.0 | 71,600 |
| 5/10 | 1,453 | 1,476 | 1,451 | 1,468 | +15 | +1.0 | 71,600 |
| 5/9 | 1,440 | 1,463 | 1,439 | 1,453 | -4 | -0.3 | 37,800 |
| 5/8 | 1,448 | 1,463 | 1,437 | 1,457 | +9 | +0.6 | 78,200 |
| 5/7 | 1,438 | 1,454 | 1,437 | 1,448 | +15 | +1.1 | 52,500 |
| 5/2 | 1,420 | 1,434 | 1,411 | 1,433 | +13 | +0.9 | 57,800 |
| 5/1 | 1,422 | 1,440 | 1,414 | 1,420 | -25 | -1.7 | 68,600 |
| 4/30 | 1,436 | 1,459 | 1,428 | 1,445 | +27 | +1.9 | 101,100 |
| 4/26 | 1,414 | 1,423 | 1,387 | 1,418 | -29 | -2.0 | 325,700 |
| 4/25 | 1,488 | 1,496 | 1,441 | 1,447 | -55 | -3.7 | 858,100 |
| 4/24 | 1,457 | 1,520 | 1,445 | 1,502 | +105 | +7.5 | 401,500 |
| 4/23 | 1,401 | 1,413 | 1,384 | 1,397 | +13 | +0.9 | 84,800 |
▶︎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