！決算発表予定日 2025/02/04
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 |
|---|---|
| 3,986.0 (24/12/09) | 2,798.5 (24/05/29) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,986.0 (24/12/09) | 2,798.5 (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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,459.0 | 3,459.0 | 3,422.0 | 3,440.0 | -22.0 | -0.6 | 1,091,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,960.0 | 3,965.0 | 3,921.0 | 3,937.0 | -1.0 | +0.0 | 621,100 |
| 12/11 | 3,902.0 | 3,940.0 | 3,874.0 | 3,938.0 | +34.0 | +0.9 | 508,800 |
| 12/10 | 3,970.0 | 3,970.0 | 3,821.0 | 3,904.0 | -38.0 | -1.0 | 618,100 |
| 12/9 | 3,872.0 | 3,986.0 | 3,872.0 | 3,942.0 | +135.0 | +3.6 | 638,600 |
| 12/6 | 3,861.0 | 3,870.0 | 3,802.0 | 3,807.0 | -58.0 | -1.5 | 618,300 |
| 12/5 | 3,806.0 | 3,865.0 | 3,797.0 | 3,865.0 | +69.0 | +1.8 | 836,000 |
| 12/4 | 3,762.0 | 3,836.0 | 3,740.0 | 3,796.0 | +53.0 | +1.4 | 747,200 |
| 12/3 | 3,709.0 | 3,774.0 | 3,673.0 | 3,743.0 | +53.0 | +1.4 | 762,700 |
| 12/2 | 3,683.0 | 3,729.0 | 3,638.0 | 3,690.0 | +26.0 | +0.7 | 505,800 |
| 11/29 | 3,665.0 | 3,680.0 | 3,644.0 | 3,664.0 | -1.0 | +0.0 | 463,100 |
| 11/28 | 3,652.0 | 3,671.0 | 3,626.0 | 3,665.0 | +28.0 | +0.8 | 571,400 |
| 11/27 | 3,642.0 | 3,702.0 | 3,631.0 | 3,637.0 | 0 | 0.0 | 676,600 |
| 11/26 | 3,629.0 | 3,670.0 | 3,595.0 | 3,637.0 | -5.0 | -0.1 | 1,085,200 |
| 11/25 | 3,803.0 | 3,840.0 | 3,642.0 | 3,642.0 | -142.0 | -3.8 | 3,475,700 |
| 11/22 | 3,705.0 | 3,791.0 | 3,697.0 | 3,784.0 | +91.0 | +2.5 | 749,500 |
| 11/21 | 3,870.0 | 3,902.0 | 3,668.0 | 3,693.0 | -157.0 | -4.1 | 653,900 |
| 11/20 | 3,871.0 | 3,879.0 | 3,813.0 | 3,850.0 | -17.0 | -0.4 | 539,800 |
| 11/19 | 3,903.0 | 3,932.0 | 3,866.0 | 3,867.0 | -15.0 | -0.4 | 489,700 |
| 11/18 | 3,880.0 | 3,923.0 | 3,864.0 | 3,882.0 | +3.0 | +0.1 | 501,200 |
| 11/15 | 3,886.0 | 3,901.0 | 3,846.0 | 3,879.0 | -2.0 | -0.1 | 552,700 |
| 11/14 | 3,820.0 | 3,904.0 | 3,812.0 | 3,881.0 | +21.0 | +0.5 | 646,500 |
| 11/13 | 3,865.0 | 3,903.0 | 3,851.0 | 3,860.0 | +10.0 | +0.3 | 634,000 |
| 11/12 | 3,855.0 | 3,919.0 | 3,830.0 | 3,850.0 | -41.0 | -1.1 | 662,000 |
| 11/11 | 3,858.0 | 3,907.0 | 3,855.0 | 3,891.0 | +66.0 | +1.7 | 649,600 |
| 11/8 | 3,810.0 | 3,865.0 | 3,774.0 | 3,825.0 | +28.0 | +0.7 | 637,700 |
| 11/7 | 3,741.0 | 3,799.0 | 3,725.0 | 3,797.0 | +83.0 | +2.2 | 729,600 |
| 11/6 | 3,625.0 | 3,744.0 | 3,600.0 | 3,714.0 | +117.0 | +3.3 | 720,500 |
| 11/5 | 3,690.0 | 3,695.0 | 3,545.0 | 3,597.0 | -33.0 | -0.9 | 1,170,200 |
| 11/1 | 3,546.0 | 3,687.0 | 3,545.0 | 3,630.0 | -196.0 | -5.1 | 1,513,100 |
| 10/31 | 3,847.0 | 3,872.0 | 3,795.0 | 3,826.0 | +14.0 | +0.4 | 1,147,000 |
▶︎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
