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
4,295
円
(12:30)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,135 | 4,650 | 4,015 | 4,300 | +120 | +2.9 | 990,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,670 | 6,680 | 4,000 | 4,180 | -2,470 | -37.1 | 2,388,200 |
| 24/03 | 5,890 | 6,840 | 5,610 | 6,650 | +830 | +14.3 | 733,300 |
| 24/02 | 5,030 | 5,950 | 4,795 | 5,820 | +750 | +14.8 | 565,200 |
| 24/01 | 4,680 | 5,290 | 4,430 | 5,070 | +390 | +8.3 | 1,155,700 |
| 23/12 | 4,095 | 5,400 | 4,005 | 4,680 | +565 | +13.7 | 1,217,900 |
| 23/11 | 4,155 | 4,495 | 4,055 | 4,115 | -15 | -0.4 | 341,700 |
| 23/10 | 4,095 | 4,425 | 3,615 | 4,130 | +10 | +0.2 | 791,700 |
| 23/09 | 3,865 | 4,275 | 3,605 | 4,120 | +260 | +6.7 | 569,800 |
| 23/08 | 3,115 | 3,890 | 2,999 | 3,860 | +760 | +24.5 | 556,300 |
| 23/07 | 3,940 | 3,940 | 2,860 | 3,100 | -785 | -20.2 | 1,387,600 |
| 23/06 | 3,180 | 3,930 | 3,115 | 3,885 | +700 | +22.0 | 626,900 |
| 23/05 | 3,145 | 3,340 | 2,925 | 3,185 | +40 | +1.3 | 555,700 |
| 23/04 | 2,735 | 3,300 | 2,610 | 3,145 | +439 | +16.2 | 1,269,700 |
| 23/03 | 2,459 | 2,706 | 2,350 | 2,706 | +255 | +10.4 | 526,500 |
| 23/02 | 2,188 | 2,480 | 1,978 | 2,451 | +264 | +12.1 | 459,400 |
| 23/01 | 2,150 | 2,299 | 1,936 | 2,187 | +37 | +1.7 | 827,300 |
| 22/12 | 1,730 | 2,156 | 1,632 | 2,150 | +422 | +24.4 | 582,100 |
| 22/11 | 1,569 | 1,732 | 1,559 | 1,728 | +162 | +10.3 | 222,400 |
| 22/10 | 1,500 | 1,658 | 1,470 | 1,566 | +53 | +3.5 | 302,500 |
| 22/09 | 1,579 | 1,579 | 1,432 | 1,513 | -67 | -4.2 | 363,700 |
| 22/08 | 1,680 | 1,703 | 1,530 | 1,580 | -100 | -6.0 | 238,800 |
| 22/07 | 1,617 | 1,811 | 1,458 | 1,680 | +64 | +4.0 | 918,800 |
| 22/06 | 1,786 | 1,829 | 1,443 | 1,616 | -140 | -8.0 | 1,285,000 |
| 22/05 | 1,635 | 1,756 | 1,372 | 1,756 | +84 | +5.0 | 280,600 |
| 22/04 | 1,350 | 1,702 | 1,250 | 1,672 | +302 | +22.0 | 375,300 |
| 22/03 | 1,115 | 1,375 | 985 | 1,370 | +250 | +22.3 | 123,100 |
| 22/02 | 1,299 | 1,400 | 1,047 | 1,120 | -179 | -13.8 | 170,800 |
| 22/01 | 1,675 | 1,695 | 1,203 | 1,299 | -376 | -22.5 | 235,100 |
| 21/12 | 1,683 | 1,750 | 1,614 | 1,675 | -8 | -0.5 | 154,500 |
| 21/11 | 1,750 | 1,788 | 1,680 | 1,683 | -54 | -3.1 | 68,500 |
▶︎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