3712東証S貸借
業種 情報・通信業
情報企画 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 |
|---|---|
| 4,250 (24/03/05) | 2,761 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,250 (24/03/05) | 3,420 (24/01/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 3,745 | 3,770 | 3,700 | 3,770 | +140 | +3.9 | 1,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,675 | 3,675 | 3,630 | 3,630 | -45 | -1.2 | 1,300 |
| 5/16 | 3,725 | 3,725 | 3,675 | 3,675 | -35 | -0.9 | 1,000 |
| 5/15 | 3,745 | 3,745 | 3,630 | 3,710 | -35 | -0.9 | 1,500 |
| 5/14 | 3,805 | 3,805 | 3,740 | 3,745 | -60 | -1.6 | 1,000 |
| 5/13 | 3,820 | 3,830 | 3,805 | 3,805 | +5 | +0.1 | 1,100 |
| 5/10 | 3,890 | 3,900 | 3,800 | 3,800 | -300 | -7.3 | 5,400 |
| 5/9 | 4,050 | 4,110 | 4,050 | 4,100 | +45 | +1.1 | 2,200 |
| 5/8 | 3,930 | 4,070 | 3,930 | 4,055 | +135 | +3.4 | 3,300 |
| 5/7 | 3,920 | 3,925 | 3,910 | 3,920 | 0 | 0.0 | 600 |
| 5/2 | 3,890 | 3,920 | 3,890 | 3,920 | +60 | +1.6 | 1,000 |
| 5/1 | 3,805 | 3,860 | 3,805 | 3,860 | +30 | +0.8 | 600 |
| 4/30 | 3,840 | 3,855 | 3,805 | 3,830 | -5 | -0.1 | 600 |
| 4/26 | 3,835 | 3,835 | 3,835 | 3,835 | 0 | 0.0 | 100 |
| 4/25 | 3,805 | 3,835 | 3,805 | 3,835 | -40 | -1.0 | 300 |
| 4/24 | 3,900 | 3,900 | 3,875 | 3,875 | -25 | -0.6 | 300 |
| 4/23 | 3,880 | 3,910 | 3,880 | 3,900 | +35 | +0.9 | 700 |
| 4/22 | 3,770 | 3,875 | 3,770 | 3,865 | +125 | +3.3 | 700 |
| 4/19 | 3,800 | 3,800 | 3,725 | 3,740 | -60 | -1.6 | 2,800 |
| 4/18 | 3,795 | 3,800 | 3,790 | 3,800 | +10 | +0.3 | 300 |
| 4/17 | 3,790 | 3,805 | 3,790 | 3,790 | +5 | +0.1 | 400 |
| 4/16 | 3,840 | 3,840 | 3,735 | 3,785 | -85 | -2.2 | 700 |
| 4/15 | 3,870 | 3,900 | 3,870 | 3,870 | 0 | 0.0 | 2,800 |
| 4/12 | 3,980 | 3,980 | 3,870 | 3,870 | -125 | -3.1 | 1,100 |
| 4/11 | 4,000 | 4,000 | 3,995 | 3,995 | 0 | 0.0 | 300 |
| 4/10 | 3,985 | 3,995 | 3,985 | 3,995 | +10 | +0.3 | 300 |
| 4/9 | 3,985 | 3,985 | 3,985 | 3,985 | -10 | -0.3 | 100 |
| 4/8 | 3,945 | 4,000 | 3,945 | 3,995 | -20 | -0.5 | 900 |
| 4/5 | 4,065 | 4,065 | 4,000 | 4,015 | -60 | -1.5 | 1,600 |
| 4/4 | 4,050 | 4,075 | 4,010 | 4,075 | +65 | +1.6 | 500 |
| 4/3 | 4,010 | 4,010 | 4,010 | 4,010 | 0 | 0.0 | 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