3626東証P貸借
業種 情報・通信業
ＴＩＳ 株価時系列データ
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 |
|---|---|
| 4,320 (22/09/13) | 2,693 (22/04/18) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,320 (22/09/13) | 2,484 (22/03/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/22 | 3,470 | 3,520 | 3,440 | 3,465 | +35 | +1.0 | 669,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/20 | 3,495 | 3,530 | 3,430 | 3,430 | -75 | -2.1 | 514,700 |
| 3/17 | 3,455 | 3,505 | 3,440 | 3,505 | +70 | +2.0 | 803,000 |
| 3/16 | 3,335 | 3,455 | 3,335 | 3,435 | -20 | -0.6 | 770,700 |
| 3/15 | 3,495 | 3,495 | 3,435 | 3,455 | 0 | 0.0 | 560,600 |
| 3/14 | 3,455 | 3,470 | 3,400 | 3,455 | -50 | -1.4 | 615,400 |
| 3/13 | 3,500 | 3,505 | 3,400 | 3,505 | -30 | -0.9 | 518,700 |
| 3/10 | 3,530 | 3,560 | 3,515 | 3,535 | -30 | -0.8 | 667,300 |
| 3/9 | 3,555 | 3,605 | 3,545 | 3,565 | +15 | +0.4 | 511,000 |
| 3/8 | 3,605 | 3,640 | 3,510 | 3,550 | +10 | +0.3 | 759,200 |
| 3/7 | 3,510 | 3,570 | 3,505 | 3,540 | +45 | +1.3 | 490,700 |
| 3/6 | 3,500 | 3,555 | 3,485 | 3,495 | +15 | +0.4 | 532,100 |
| 3/3 | 3,425 | 3,485 | 3,415 | 3,480 | +80 | +2.4 | 721,700 |
| 3/2 | 3,405 | 3,415 | 3,360 | 3,400 | +20 | +0.6 | 422,900 |
| 3/1 | 3,385 | 3,400 | 3,350 | 3,380 | 0 | 0.0 | 502,900 |
| 2/28 | 3,350 | 3,385 | 3,320 | 3,380 | +55 | +1.7 | 1,207,000 |
| 2/27 | 3,310 | 3,340 | 3,290 | 3,325 | -10 | -0.3 | 721,900 |
| 2/24 | 3,225 | 3,345 | 3,220 | 3,335 | +40 | +1.2 | 604,600 |
| 2/22 | 3,330 | 3,340 | 3,280 | 3,295 | -65 | -1.9 | 561,900 |
| 2/21 | 3,425 | 3,430 | 3,360 | 3,360 | -75 | -2.2 | 426,300 |
| 2/20 | 3,445 | 3,450 | 3,410 | 3,435 | +5 | +0.2 | 288,900 |
| 2/17 | 3,390 | 3,435 | 3,375 | 3,430 | -30 | -0.9 | 548,500 |
| 2/16 | 3,485 | 3,510 | 3,445 | 3,460 | +5 | +0.1 | 400,400 |
| 2/15 | 3,525 | 3,525 | 3,450 | 3,455 | -95 | -2.7 | 503,100 |
| 2/14 | 3,560 | 3,585 | 3,520 | 3,550 | +135 | +4.0 | 639,400 |
| 2/13 | 3,505 | 3,515 | 3,410 | 3,415 | -115 | -3.3 | 422,100 |
| 2/10 | 3,505 | 3,555 | 3,500 | 3,530 | -10 | -0.3 | 468,000 |
| 2/9 | 3,520 | 3,545 | 3,495 | 3,540 | 0 | 0.0 | 545,500 |
| 2/8 | 3,495 | 3,555 | 3,490 | 3,540 | +75 | +2.2 | 612,100 |
| 2/7 | 3,500 | 3,535 | 3,450 | 3,465 | -30 | -0.9 | 879,800 |
| 2/6 | 3,335 | 3,530 | 3,335 | 3,495 | -190 | -5.2 | 1,495,200 |
▶︎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