3697東証P貸借
業種 情報・通信業
ＳＨＩＦＴ 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 |
|---|---|
| 36,090 (23/12/27) | 14,330 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 35,620 (24/01/11) | 14,330 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 14,585 | 14,635 | 14,090 | 14,125 | -350 | -2.4 | 301,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 14,560 | 14,775 | 14,330 | 14,475 | -205 | -1.4 | 312,200 |
| 4/30 | 14,960 | 15,000 | 14,365 | 14,680 | 0 | 0.0 | 382,800 |
| 4/26 | 14,670 | 14,785 | 14,435 | 14,680 | -155 | -1.0 | 453,100 |
| 4/25 | 15,480 | 15,540 | 14,810 | 14,835 | -970 | -6.1 | 577,800 |
| 4/24 | 16,295 | 16,440 | 15,795 | 15,805 | -200 | -1.3 | 328,300 |
| 4/23 | 16,600 | 16,700 | 15,560 | 16,005 | -590 | -3.6 | 675,800 |
| 4/22 | 15,505 | 16,850 | 15,490 | 16,595 | +1,245 | +8.1 | 765,000 |
| 4/19 | 16,005 | 16,095 | 15,090 | 15,350 | -1,000 | -6.1 | 623,800 |
| 4/18 | 16,560 | 16,595 | 15,935 | 16,350 | -310 | -1.9 | 500,300 |
| 4/17 | 17,640 | 17,915 | 16,630 | 16,660 | -830 | -4.8 | 703,100 |
| 4/16 | 16,655 | 17,860 | 16,560 | 17,490 | +540 | +3.2 | 910,900 |
| 4/15 | 18,215 | 18,220 | 16,880 | 16,950 | -1,665 | -8.9 | 1,221,100 |
| 4/12 | 21,470 | 21,720 | 18,495 | 18,615 | -2,155 | -10.4 | 1,740,400 |
| 4/11 | 21,150 | 21,190 | 20,550 | 20,770 | -585 | -2.7 | 388,900 |
| 4/10 | 21,430 | 21,640 | 21,130 | 21,355 | -65 | -0.3 | 263,700 |
| 4/9 | 21,940 | 21,985 | 21,405 | 21,420 | -100 | -0.5 | 277,300 |
| 4/8 | 21,465 | 21,520 | 21,040 | 21,520 | +55 | +0.3 | 292,800 |
| 4/5 | 21,665 | 21,710 | 21,175 | 21,465 | -535 | -2.4 | 291,700 |
| 4/4 | 22,340 | 22,440 | 21,940 | 22,000 | -190 | -0.9 | 264,200 |
| 4/3 | 22,300 | 22,755 | 22,185 | 22,190 | -195 | -0.9 | 248,100 |
| 4/2 | 23,200 | 23,205 | 22,250 | 22,385 | -970 | -4.2 | 316,200 |
| 4/1 | 23,830 | 23,830 | 23,260 | 23,355 | -360 | -1.5 | 235,100 |
| 3/29 | 24,040 | 24,040 | 23,535 | 23,715 | -325 | -1.4 | 228,700 |
| 3/28 | 24,505 | 24,665 | 24,040 | 24,040 | -370 | -1.5 | 149,300 |
| 3/27 | 24,540 | 24,820 | 24,260 | 24,410 | +35 | +0.1 | 204,400 |
| 3/26 | 23,950 | 24,480 | 23,895 | 24,375 | +360 | +1.5 | 179,500 |
| 3/25 | 24,805 | 24,850 | 24,010 | 24,015 | -790 | -3.2 | 193,200 |
| 3/22 | 25,120 | 25,150 | 24,640 | 24,805 | -345 | -1.4 | 222,600 |
| 3/21 | 25,395 | 25,555 | 25,085 | 25,150 | +250 | +1.0 | 220,300 |
| 3/19 | 25,105 | 25,105 | 24,740 | 24,900 | -525 | -2.1 | 170,200 |
▶︎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