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
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,932 (24/11/19) | 2,798 (24/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,932 (24/11/19) | 2,798 (24/05/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,870 | 3,902 | 3,668 | 3,693 | -157 | -4.1 | 653,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,871 | 3,879 | 3,813 | 3,850 | -17 | -0.4 | 539,800 |
| 11/19 | 3,903 | 3,932 | 3,866 | 3,867 | -15 | -0.4 | 489,700 |
| 11/18 | 3,880 | 3,923 | 3,864 | 3,882 | +3 | +0.1 | 501,200 |
| 11/15 | 3,886 | 3,901 | 3,846 | 3,879 | -2 | -0.1 | 552,700 |
| 11/14 | 3,820 | 3,904 | 3,812 | 3,881 | +21 | +0.5 | 646,500 |
| 11/13 | 3,865 | 3,903 | 3,851 | 3,860 | +10 | +0.3 | 634,000 |
| 11/12 | 3,855 | 3,919 | 3,830 | 3,850 | -41 | -1.1 | 662,000 |
| 11/11 | 3,858 | 3,907 | 3,855 | 3,891 | +66 | +1.7 | 649,600 |
| 11/8 | 3,810 | 3,865 | 3,774 | 3,825 | +28 | +0.7 | 637,700 |
| 11/7 | 3,741 | 3,799 | 3,725 | 3,797 | +83 | +2.2 | 729,600 |
| 11/6 | 3,625 | 3,744 | 3,600 | 3,714 | +117 | +3.3 | 720,500 |
| 11/5 | 3,690 | 3,695 | 3,545 | 3,597 | -33 | -0.9 | 1,170,200 |
| 11/1 | 3,546 | 3,687 | 3,545 | 3,630 | -196 | -5.1 | 1,513,100 |
| 10/31 | 3,847 | 3,872 | 3,795 | 3,826 | +14 | +0.4 | 1,147,000 |
| 10/30 | 3,765 | 3,828 | 3,755 | 3,812 | +71 | +1.9 | 1,110,100 |
| 10/29 | 3,733 | 3,745 | 3,701 | 3,741 | +19 | +0.5 | 531,700 |
| 10/28 | 3,675 | 3,729 | 3,673 | 3,722 | +74 | +2.0 | 605,700 |
| 10/25 | 3,697 | 3,700 | 3,635 | 3,648 | -39 | -1.1 | 401,600 |
| 10/24 | 3,625 | 3,689 | 3,602 | 3,687 | +19 | +0.5 | 571,900 |
| 10/23 | 3,720 | 3,729 | 3,668 | 3,668 | -29 | -0.8 | 337,400 |
| 10/22 | 3,753 | 3,757 | 3,688 | 3,697 | -53 | -1.4 | 461,600 |
| 10/21 | 3,753 | 3,781 | 3,727 | 3,750 | -3 | -0.1 | 366,900 |
| 10/18 | 3,737 | 3,771 | 3,735 | 3,753 | +13 | +0.4 | 333,200 |
| 10/17 | 3,756 | 3,775 | 3,735 | 3,740 | -6 | -0.2 | 425,300 |
| 10/16 | 3,795 | 3,826 | 3,731 | 3,746 | -49 | -1.3 | 458,800 |
| 10/15 | 3,802 | 3,816 | 3,780 | 3,795 | +24 | +0.6 | 631,300 |
| 10/11 | 3,763 | 3,814 | 3,763 | 3,771 | -13 | -0.3 | 519,400 |
| 10/10 | 3,820 | 3,831 | 3,781 | 3,784 | -14 | -0.4 | 419,000 |
| 10/9 | 3,773 | 3,804 | 3,759 | 3,798 | +48 | +1.3 | 507,200 |
| 10/8 | 3,663 | 3,750 | 3,661 | 3,750 | +43 | +1.2 | 626,800 |
▶︎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
