3623東証G信用
業種 情報・通信業
ビリングシステム 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 |
|---|---|
| 1,089 (23/06/19) | 848 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 988 (24/01/29) | 880 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 952 | 974 | 942 | 967 | +30 | +3.2 | 36,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 990 | 998 | 943 | 965 | -22 | -2.2 | 114,100 |
| 10/13 | 1,007 | 1,017 | 987 | 987 | -23 | -2.3 | 41,600 |
| 10/6 | 1,044 | 1,044 | 977 | 1,010 | -27 | -2.6 | 119,200 |
| 9/29 | 1,021 | 1,071 | 991 | 1,037 | +14 | +1.4 | 142,500 |
| 9/22 | 995 | 1,061 | 974 | 1,023 | +20 | +2.0 | 185,500 |
| 9/15 | 1,005 | 1,022 | 981 | 1,003 | 0 | 0.0 | 88,100 |
| 9/8 | 1,010 | 1,026 | 992 | 1,003 | -1 | -0.1 | 76,600 |
| 9/1 | 981 | 1,036 | 958 | 1,004 | +20 | +2.0 | 87,700 |
| 8/25 | 991 | 1,011 | 975 | 984 | -17 | -1.7 | 56,700 |
| 8/18 | 1,012 | 1,067 | 939 | 1,001 | -14 | -1.4 | 276,700 |
| 8/10 | 1,073 | 1,074 | 1,001 | 1,015 | -58 | -5.4 | 102,300 |
| 8/4 | 1,048 | 1,073 | 1,040 | 1,073 | +27 | +2.6 | 95,000 |
| 7/28 | 1,035 | 1,069 | 1,030 | 1,046 | +11 | +1.1 | 109,500 |
| 7/21 | 1,036 | 1,059 | 1,023 | 1,035 | -1 | -0.1 | 86,500 |
| 7/14 | 1,000 | 1,067 | 1,000 | 1,036 | +34 | +3.4 | 158,700 |
| 7/7 | 1,047 | 1,067 | 999 | 1,002 | -43 | -4.1 | 144,000 |
| 6/30 | 1,034 | 1,076 | 1,020 | 1,045 | +9 | +0.9 | 129,100 |
| 6/23 | 1,029 | 1,089 | 1,016 | 1,036 | +34 | +3.4 | 243,200 |
| 6/16 | 1,007 | 1,040 | 972 | 1,002 | -10 | -1.0 | 344,200 |
| 6/9 | 1,068 | 1,069 | 1,000 | 1,012 | -38 | -3.6 | 203,400 |
| 6/2 | 995 | 1,062 | 986 | 1,050 | +64 | +6.5 | 271,300 |
| 5/26 | 1,023 | 1,055 | 986 | 986 | -39 | -3.8 | 142,300 |
| 5/19 | 1,050 | 1,089 | 982 | 1,025 | -85 | -7.7 | 327,400 |
| 5/12 | 1,149 | 1,195 | 1,092 | 1,110 | -28 | -2.5 | 186,400 |
| 5/2 | 1,100 | 1,148 | 1,098 | 1,138 | +37 | +3.4 | 64,100 |
| 4/28 | 1,191 | 1,191 | 1,072 | 1,101 | -60 | -5.2 | 262,300 |
| 4/21 | 1,218 | 1,237 | 1,146 | 1,161 | -59 | -4.8 | 267,000 |
| 4/14 | 1,230 | 1,258 | 1,195 | 1,220 | -17 | -1.4 | 177,300 |
| 4/7 | 1,235 | 1,272 | 1,221 | 1,237 | -2 | -0.2 | 242,000 |
| 3/31 | 1,258 | 1,262 | 1,210 | 1,239 | -19 | -1.5 | 198,700 |
▶︎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