9746東証P貸借
業種 情報・通信業
ＴＫＣ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 3,970 (23/06/23) | 3,200 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,945 (24/04/08) | 3,200 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,275 | 3,295 | 3,260 | 3,280 | -20 | -0.6 | 94,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,265 | 3,315 | 3,260 | 3,300 | +80 | +2.5 | 153,000 |
| 5/30 | 3,245 | 3,250 | 3,200 | 3,220 | -45 | -1.4 | 109,000 |
| 5/29 | 3,305 | 3,315 | 3,255 | 3,265 | -50 | -1.5 | 78,500 |
| 5/28 | 3,370 | 3,375 | 3,315 | 3,315 | -50 | -1.5 | 60,700 |
| 5/27 | 3,365 | 3,365 | 3,330 | 3,365 | +15 | +0.5 | 61,800 |
| 5/24 | 3,345 | 3,370 | 3,335 | 3,350 | -20 | -0.6 | 81,000 |
| 5/23 | 3,335 | 3,375 | 3,330 | 3,370 | +10 | +0.3 | 97,000 |
| 5/22 | 3,385 | 3,385 | 3,355 | 3,360 | -50 | -1.5 | 87,100 |
| 5/21 | 3,450 | 3,460 | 3,410 | 3,410 | -20 | -0.6 | 64,700 |
| 5/20 | 3,435 | 3,455 | 3,425 | 3,430 | -20 | -0.6 | 51,900 |
| 5/17 | 3,470 | 3,485 | 3,440 | 3,450 | -20 | -0.6 | 81,000 |
| 5/16 | 3,520 | 3,530 | 3,470 | 3,470 | -50 | -1.4 | 56,200 |
| 5/15 | 3,505 | 3,525 | 3,490 | 3,520 | +10 | +0.3 | 83,000 |
| 5/14 | 3,510 | 3,520 | 3,485 | 3,510 | -10 | -0.3 | 69,100 |
| 5/13 | 3,525 | 3,535 | 3,470 | 3,520 | -10 | -0.3 | 70,700 |
| 5/10 | 3,560 | 3,560 | 3,505 | 3,530 | -5 | -0.1 | 83,200 |
| 5/9 | 3,565 | 3,565 | 3,525 | 3,535 | +5 | +0.1 | 44,300 |
| 5/8 | 3,580 | 3,580 | 3,530 | 3,530 | -50 | -1.4 | 67,500 |
| 5/7 | 3,640 | 3,640 | 3,570 | 3,580 | -30 | -0.8 | 66,600 |
| 5/2 | 3,610 | 3,620 | 3,590 | 3,610 | 0 | 0.0 | 42,500 |
| 5/1 | 3,625 | 3,625 | 3,595 | 3,610 | -25 | -0.7 | 50,200 |
| 4/30 | 3,605 | 3,640 | 3,570 | 3,635 | +65 | +1.8 | 113,900 |
| 4/26 | 3,640 | 3,645 | 3,550 | 3,570 | -70 | -1.9 | 502,100 |
| 4/25 | 3,690 | 3,690 | 3,635 | 3,640 | -75 | -2.0 | 85,400 |
| 4/24 | 3,715 | 3,725 | 3,685 | 3,715 | +5 | +0.1 | 70,900 |
| 4/23 | 3,750 | 3,750 | 3,700 | 3,710 | -30 | -0.8 | 47,000 |
| 4/22 | 3,740 | 3,770 | 3,725 | 3,740 | +35 | +0.9 | 69,500 |
| 4/19 | 3,750 | 3,750 | 3,670 | 3,705 | -60 | -1.6 | 93,500 |
| 4/18 | 3,755 | 3,795 | 3,750 | 3,765 | +15 | +0.4 | 50,600 |
| 4/17 | 3,810 | 3,840 | 3,710 | 3,750 | -60 | -1.6 | 91,200 |
▶︎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