！決算発表予定日 2024/06/14
3843東証P貸借
業種 情報・通信業
フリービット 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 |
|---|---|
| 1,917 (23/06/12) | 990 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,697 (24/03/07) | 1,336 (24/03/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,453 | 1,476 | 1,451 | 1,468 | +15 | +1.0 | 71,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,440 | 1,463 | 1,439 | 1,453 | -4 | -0.3 | 37,800 |
| 5/8 | 1,448 | 1,463 | 1,437 | 1,457 | +9 | +0.6 | 78,200 |
| 5/7 | 1,438 | 1,454 | 1,437 | 1,448 | +15 | +1.1 | 52,500 |
| 5/2 | 1,420 | 1,434 | 1,411 | 1,433 | +13 | +0.9 | 57,800 |
| 5/1 | 1,422 | 1,440 | 1,414 | 1,420 | -25 | -1.7 | 68,600 |
| 4/30 | 1,436 | 1,459 | 1,428 | 1,445 | +27 | +1.9 | 101,100 |
| 4/26 | 1,414 | 1,423 | 1,387 | 1,418 | -29 | -2.0 | 325,700 |
| 4/25 | 1,488 | 1,496 | 1,441 | 1,447 | -55 | -3.7 | 858,100 |
| 4/24 | 1,457 | 1,520 | 1,445 | 1,502 | +105 | +7.5 | 401,500 |
| 4/23 | 1,401 | 1,413 | 1,384 | 1,397 | +13 | +0.9 | 84,800 |
| 4/22 | 1,372 | 1,390 | 1,365 | 1,384 | +13 | +1.0 | 96,900 |
| 4/19 | 1,399 | 1,404 | 1,355 | 1,371 | -35 | -2.5 | 142,300 |
| 4/18 | 1,390 | 1,420 | 1,388 | 1,406 | +14 | +1.0 | 62,400 |
| 4/17 | 1,415 | 1,424 | 1,386 | 1,392 | -16 | -1.1 | 99,600 |
| 4/16 | 1,425 | 1,428 | 1,405 | 1,408 | -23 | -1.6 | 108,900 |
| 4/15 | 1,440 | 1,445 | 1,421 | 1,431 | -16 | -1.1 | 95,800 |
| 4/12 | 1,456 | 1,468 | 1,443 | 1,447 | -3 | -0.2 | 65,500 |
| 4/11 | 1,441 | 1,456 | 1,430 | 1,450 | -4 | -0.3 | 77,500 |
| 4/10 | 1,450 | 1,480 | 1,450 | 1,454 | +8 | +0.6 | 77,200 |
| 4/9 | 1,443 | 1,448 | 1,425 | 1,446 | +33 | +2.3 | 126,000 |
| 4/8 | 1,427 | 1,427 | 1,408 | 1,413 | -13 | -0.9 | 219,700 |
| 4/5 | 1,436 | 1,450 | 1,414 | 1,426 | -40 | -2.7 | 193,500 |
| 4/4 | 1,505 | 1,509 | 1,462 | 1,466 | -34 | -2.3 | 148,100 |
| 4/3 | 1,503 | 1,525 | 1,494 | 1,500 | -13 | -0.9 | 106,900 |
| 4/2 | 1,536 | 1,536 | 1,504 | 1,513 | -32 | -2.1 | 152,900 |
| 4/1 | 1,577 | 1,579 | 1,545 | 1,545 | -16 | -1.0 | 107,900 |
| 3/29 | 1,531 | 1,564 | 1,529 | 1,561 | +30 | +2.0 | 103,100 |
| 3/28 | 1,543 | 1,575 | 1,522 | 1,531 | -2 | -0.1 | 145,300 |
| 3/27 | 1,564 | 1,564 | 1,517 | 1,533 | -41 | -2.6 | 202,800 |
| 3/26 | 1,438 | 1,594 | 1,438 | 1,574 | +148 | +10.4 | 473,100 |
▶︎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