3791東証S貸借
業種 情報・通信業
ＩＧポート 株価時系列データ
PTS
4,300
円
(10:37)
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 |
|---|---|
| 6,840 (24/03/28) | 2,860 (23/07/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,840 (24/03/28) | 4,000 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,415 | 4,425 | 4,295 | 4,295 | -130 | -2.9 | 20,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,465 | 4,545 | 4,425 | 4,425 | -40 | -0.9 | 28,700 |
| 5/21 | 4,455 | 4,500 | 4,365 | 4,465 | +10 | +0.2 | 36,800 |
| 5/20 | 4,370 | 4,485 | 4,350 | 4,455 | +45 | +1.0 | 58,300 |
| 5/17 | 4,465 | 4,535 | 4,405 | 4,410 | -70 | -1.6 | 52,900 |
| 5/16 | 4,605 | 4,630 | 4,440 | 4,480 | -70 | -1.5 | 46,300 |
| 5/15 | 4,590 | 4,595 | 4,490 | 4,550 | +30 | +0.7 | 41,800 |
| 5/14 | 4,455 | 4,545 | 4,420 | 4,520 | +110 | +2.5 | 52,500 |
| 5/13 | 4,475 | 4,500 | 4,350 | 4,410 | -35 | -0.8 | 34,500 |
| 5/10 | 4,390 | 4,445 | 4,310 | 4,445 | +65 | +1.5 | 64,600 |
| 5/9 | 4,630 | 4,650 | 4,355 | 4,380 | -190 | -4.2 | 118,100 |
| 5/8 | 4,275 | 4,630 | 4,250 | 4,570 | +300 | +7.0 | 190,400 |
| 5/7 | 4,090 | 4,290 | 4,090 | 4,270 | +230 | +5.7 | 77,800 |
| 5/2 | 4,140 | 4,220 | 4,015 | 4,040 | -100 | -2.4 | 75,600 |
| 5/1 | 4,135 | 4,275 | 4,100 | 4,140 | -40 | -1.0 | 86,000 |
| 4/30 | 4,105 | 4,255 | 4,065 | 4,180 | +120 | +3.0 | 98,900 |
| 4/26 | 4,135 | 4,150 | 4,000 | 4,060 | -135 | -3.2 | 179,900 |
| 4/25 | 4,445 | 4,445 | 4,120 | 4,195 | -365 | -8.0 | 250,600 |
| 4/24 | 4,750 | 4,765 | 4,560 | 4,560 | -55 | -1.2 | 61,800 |
| 4/23 | 4,750 | 4,760 | 4,485 | 4,615 | -125 | -2.6 | 125,200 |
| 4/22 | 4,670 | 4,840 | 4,635 | 4,740 | +250 | +5.6 | 111,700 |
| 4/19 | 4,645 | 4,670 | 4,440 | 4,490 | -225 | -4.8 | 164,400 |
| 4/18 | 4,565 | 4,875 | 4,520 | 4,715 | +10 | +0.2 | 132,100 |
| 4/17 | 4,990 | 4,990 | 4,705 | 4,705 | -305 | -6.1 | 191,800 |
| 4/16 | 5,170 | 5,190 | 4,820 | 5,010 | -230 | -4.4 | 273,400 |
| 4/15 | 5,400 | 5,550 | 5,010 | 5,240 | -710 | -11.9 | 358,400 |
| 4/12 | 6,200 | 6,220 | 5,900 | 5,950 | -400 | -6.3 | 113,200 |
| 4/11 | 6,210 | 6,370 | 6,210 | 6,350 | +70 | +1.1 | 27,300 |
| 4/10 | 6,340 | 6,380 | 6,170 | 6,280 | -60 | -1.0 | 32,600 |
| 4/9 | 6,390 | 6,420 | 6,260 | 6,340 | -70 | -1.1 | 29,500 |
| 4/8 | 6,280 | 6,440 | 6,150 | 6,410 | +220 | +3.6 | 39,800 |
▶︎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