9682東証P貸借
業種 情報・通信業
ＤＴＳ 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 |
|---|---|
| 4,380 (24/05/07) | 2,979 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,380 (24/05/07) | 3,435 (24/01/04) |
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 | 4,095 | 4,170 | 4,050 | 4,140 | +35 | +0.9 | 69,500 |
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 | 4,180 | 4,195 | 4,105 | 4,105 | -90 | -2.2 | 95,400 |
| 5/21 | 4,120 | 4,240 | 4,120 | 4,195 | +75 | +1.8 | 108,200 |
| 5/20 | 4,140 | 4,165 | 4,110 | 4,120 | -20 | -0.5 | 82,300 |
| 5/17 | 4,090 | 4,145 | 4,065 | 4,140 | +40 | +1.0 | 74,500 |
| 5/16 | 4,105 | 4,175 | 4,075 | 4,100 | +5 | +0.1 | 76,100 |
| 5/15 | 4,160 | 4,165 | 4,015 | 4,095 | -30 | -0.7 | 96,100 |
| 5/14 | 4,230 | 4,230 | 4,115 | 4,125 | -80 | -1.9 | 123,200 |
| 5/13 | 4,200 | 4,230 | 4,155 | 4,205 | +40 | +1.0 | 102,000 |
| 5/10 | 4,185 | 4,235 | 4,145 | 4,165 | -20 | -0.5 | 147,600 |
| 5/9 | 4,220 | 4,235 | 4,185 | 4,185 | -45 | -1.1 | 113,900 |
| 5/8 | 4,330 | 4,345 | 4,195 | 4,230 | -100 | -2.3 | 86,300 |
| 5/7 | 4,265 | 4,380 | 4,265 | 4,330 | +75 | +1.8 | 110,300 |
| 5/2 | 4,235 | 4,275 | 4,210 | 4,255 | -25 | -0.6 | 114,000 |
| 5/1 | 4,305 | 4,340 | 4,225 | 4,280 | -45 | -1.0 | 80,400 |
| 4/30 | 4,235 | 4,335 | 4,200 | 4,325 | +230 | +5.6 | 148,800 |
| 4/26 | 4,080 | 4,115 | 4,015 | 4,095 | +15 | +0.4 | 141,300 |
| 4/25 | 4,060 | 4,090 | 4,045 | 4,080 | +30 | +0.7 | 81,400 |
| 4/24 | 4,045 | 4,090 | 4,040 | 4,050 | +10 | +0.3 | 57,600 |
| 4/23 | 4,050 | 4,055 | 4,000 | 4,040 | +40 | +1.0 | 39,300 |
| 4/22 | 4,005 | 4,050 | 3,990 | 4,000 | +35 | +0.9 | 49,300 |
| 4/19 | 3,980 | 4,010 | 3,895 | 3,965 | -40 | -1.0 | 71,800 |
| 4/18 | 4,005 | 4,020 | 3,975 | 4,005 | +15 | +0.4 | 38,400 |
| 4/17 | 4,045 | 4,060 | 3,965 | 3,990 | -50 | -1.2 | 53,300 |
| 4/16 | 4,020 | 4,040 | 3,980 | 4,040 | -35 | -0.9 | 60,500 |
| 4/15 | 4,075 | 4,095 | 4,030 | 4,075 | -60 | -1.5 | 53,100 |
| 4/12 | 4,185 | 4,210 | 4,135 | 4,135 | +5 | +0.1 | 56,300 |
| 4/11 | 4,065 | 4,145 | 4,065 | 4,130 | -5 | -0.1 | 37,900 |
| 4/10 | 4,135 | 4,155 | 4,105 | 4,135 | 0 | 0.0 | 37,100 |
| 4/9 | 4,100 | 4,145 | 4,075 | 4,135 | +65 | +1.6 | 56,500 |
| 4/8 | 4,020 | 4,085 | 4,020 | 4,070 | +60 | +1.5 | 53,600 |
▶︎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