！決算発表予定日 2024/05/08
3626東証P貸借
業種 情報・通信業
ＴＩＳ 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 |
|---|---|
| 4,095.0 (23/05/23) | 2,907.5 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,670.0 (24/02/05) | 3,056.0 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,077.0 | 3,670.0 | 3,056.0 | 3,394.0 | +287.0 | +9.2 | 48,041,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,410.0 | 4,095.0 | 2,907.5 | 3,107.0 | -373.0 | -10.7 | 165,201,100 |
| 2022 | 3,445.0 | 4,320.0 | 2,484.0 | 3,480.0 | +55.0 | +1.6 | 174,906,500 |
| 2021 | 2,120.0 | 3,630.0 | 2,074.0 | 3,425.0 | +1,311.0 | +62.0 | 147,360,500 |
| 2020 | 2,129.9 | 2,439.9 | 1,348.3 | 2,114.0 | -29.3 | -1.4 | 267,164,855 |
| 2019 | 1,391.6 | 2,259.9 | 1,368.3 | 2,143.3 | +701.7 | +48.7 | 216,504,662 |
| 2018 | 1,339.9 | 2,013.3 | 1,219.9 | 1,441.6 | +130.0 | +9.9 | 213,091,227 |
| 2017 | 837.6 | 1,359.9 | 798.6 | 1,311.6 | +478.3 | +57.4 | 241,500,611 |
| 2016 | 926.6 | 998.9 | 726.6 | 833.3 | -94.3 | -10.2 | 336,215,457 |
| 2015 | 603.9 | 1,028.3 | 580.6 | 927.6 | +321.3 | +53.0 | 320,633,601 |
| 2014 | 549.9 | 687.6 | 500.3 | 606.3 | +53.4 | +9.7 | 389,471,688 |
| 2013 | 356.3 | 555.3 | 339.9 | 552.9 | +206.0 | +59.4 | 403,412,828 |
| 2012 | 308.6 | 366.6 | 265.9 | 346.9 | +38.6 | +12.5 | 246,355,260 |
| 2011 | 366.3 | 381.3 | 217.9 | 308.3 | -52.3 | -14.5 | 295,362,849 |
| 2010 | 357.6 | 458.9 | 284.3 | 360.6 | +7.7 | +2.2 | 288,600,481 |
| 2009 | 469.6 | 664.9 | 332.6 | 352.9 | -108.7 | -23.6 | 404,820,142 |
| 2008 | 647.6 | 784.9 | 299.9 | 461.6 | -185.7 | -28.7 | 299,300,388 |
| 2007 | 956.6 | 1,053.3 | 589.6 | 647.3 | -291.0 | -31.0 | 384,672,840 |
| 2006 | 1,186.6 | 1,333.3 | 753.3 | 938.3 | -275.0 | -22.7 | 307,978,575 |
| 2005 | 1,506.6 | 1,599.9 | 773.3 | 1,213.3 | -283.3 | -18.9 | 280,561,301 |
| 2004 | 1,189.9 | 1,679.9 | 1,176.6 | 1,496.6 | +290.0 | +24.0 | 131,265,111 |
| 2003 | 583.9 | 1,493.3 | 445.6 | 1,206.6 | +622.7 | +106.6 | 119,891,097 |
| 2002 | 1,059.9 | 1,216.6 | 500.9 | 583.9 | -459.4 | -44.0 | 98,798,486 |
| 2001 | 1,866.6 | 2,029.9 | 806.6 | 1,043.3 | -850.0 | -44.9 | 79,422,793 |
| 2000 | 2,533.3 | 3,203.3 | 1,413.3 | 1,893.3 | -506.6 | -21.1 | 96,231,961 |
| 1999 | 783.3 | 2,699.9 | 716.6 | 2,399.9 | +1,616.6 | +206.4 | 87,549,874 |
| 1998 | 579.9 | 806.6 | 493.3 | 783.3 | +216.7 | +38.3 | 41,001,409 |
| 1997 | 399.9 | 633.3 | 324.9 | 566.6 | +173.3 | +44.1 | 47,688,476 |
| 1996 | 496.6 | 559.9 | 376.6 | 393.3 | -90.0 | -18.6 | 37,308,372 |
| 1995 | 443.3 | 526.6 | 241.3 | 483.3 | +40.0 | +9.0 | 44,529,445 |
| 1994 | 353.3 | 616.6 | 353.3 | 443.3 | +86.7 | +24.3 | 34,035,340 |
▶︎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