!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) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 3,368.0 | 3,398.0 | 3,342.0 | 3,376.0 | 0 | 0.0 | 558,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/30 | 3,400.0 | 3,400.0 | 3,338.0 | 3,376.0 | +39.0 | +1.2 | 890,300 |
4/26 | 3,264.0 | 3,353.0 | 3,251.0 | 3,337.0 | +48.0 | +1.5 | 1,275,100 |
4/25 | 3,314.0 | 3,321.0 | 3,284.0 | 3,289.0 | -27.0 | -0.8 | 485,800 |
4/24 | 3,305.0 | 3,338.0 | 3,290.0 | 3,316.0 | +9.0 | +0.3 | 445,800 |
4/23 | 3,296.0 | 3,309.0 | 3,257.0 | 3,307.0 | +17.0 | +0.5 | 636,600 |
4/22 | 3,264.0 | 3,304.0 | 3,236.0 | 3,290.0 | +79.0 | +2.5 | 503,800 |
4/19 | 3,247.0 | 3,264.0 | 3,201.0 | 3,211.0 | -62.0 | -1.9 | 846,100 |
4/18 | 3,294.0 | 3,306.0 | 3,254.0 | 3,273.0 | +28.0 | +0.9 | 609,600 |
4/17 | 3,332.0 | 3,337.0 | 3,224.0 | 3,245.0 | -85.0 | -2.6 | 731,300 |
4/16 | 3,208.0 | 3,345.0 | 3,201.0 | 3,330.0 | +98.0 | +3.0 | 779,900 |
4/15 | 3,254.0 | 3,255.0 | 3,218.0 | 3,232.0 | -41.0 | -1.3 | 503,700 |
4/12 | 3,267.0 | 3,282.0 | 3,243.0 | 3,273.0 | +41.0 | +1.3 | 511,300 |
4/11 | 3,225.0 | 3,240.0 | 3,184.0 | 3,232.0 | +31.0 | +1.0 | 617,200 |
4/10 | 3,231.0 | 3,252.0 | 3,185.0 | 3,201.0 | -33.0 | -1.0 | 607,200 |
4/9 | 3,222.0 | 3,257.0 | 3,202.0 | 3,234.0 | +24.0 | +0.8 | 583,100 |
4/8 | 3,165.0 | 3,227.0 | 3,165.0 | 3,210.0 | +56.0 | +1.8 | 642,600 |
4/5 | 3,109.0 | 3,162.0 | 3,096.0 | 3,154.0 | +52.0 | +1.7 | 679,700 |
4/4 | 3,095.0 | 3,145.0 | 3,065.0 | 3,102.0 | +27.0 | +0.9 | 939,900 |
4/3 | 3,126.0 | 3,134.0 | 3,061.0 | 3,075.0 | -86.0 | -2.7 | 1,025,000 |
4/2 | 3,235.0 | 3,241.0 | 3,152.0 | 3,161.0 | -110.0 | -3.4 | 850,800 |
4/1 | 3,329.0 | 3,340.0 | 3,267.0 | 3,271.0 | -18.0 | -0.6 | 461,300 |
3/29 | 3,234.0 | 3,294.0 | 3,230.0 | 3,289.0 | +55.0 | +1.7 | 415,700 |
3/28 | 3,250.0 | 3,286.0 | 3,227.0 | 3,234.0 | -58.0 | -1.8 | 605,000 |
3/27 | 3,280.0 | 3,329.0 | 3,266.0 | 3,292.0 | +40.0 | +1.2 | 765,800 |
3/26 | 3,330.0 | 3,336.0 | 3,248.0 | 3,252.0 | -70.0 | -2.1 | 723,500 |
3/25 | 3,401.0 | 3,406.0 | 3,320.0 | 3,322.0 | -86.0 | -2.5 | 441,500 |
3/22 | 3,394.0 | 3,415.0 | 3,376.0 | 3,408.0 | +14.0 | +0.4 | 413,500 |
3/21 | 3,450.0 | 3,461.0 | 3,385.0 | 3,394.0 | -29.0 | -0.9 | 505,400 |
3/19 | 3,434.0 | 3,473.0 | 3,387.0 | 3,423.0 | -1.0 | +0.0 | 529,900 |
3/18 | 3,298.0 | 3,443.0 | 3,298.0 | 3,424.0 | +126.0 | +3.8 | 703,100 |
▶︎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