！決算発表予定日 2024/05/08
3626東証P貸借
業種 情報・通信業
ＴＩＳ 株価時系列データ
PTS
3,308
円
(09:02)
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 |
|---|---|
| 4,095.0 (23/05/23) | 2,907.5 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,670.0 (24/02/05) | 3,056.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,329.0 | 3,345.0 | 3,061.0 | 3,305.0 | +16.0 | +0.5 | 11,566,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,391.0 | 3,494.0 | 3,204.0 | 3,289.0 | -86.0 | -2.6 | 10,532,000 |
| 24/02 | 3,298.0 | 3,670.0 | 3,253.0 | 3,375.0 | +71.0 | +2.2 | 11,661,600 |
| 24/01 | 3,077.0 | 3,458.0 | 3,056.0 | 3,304.0 | +197.0 | +6.3 | 9,909,100 |
| 23/12 | 3,150.0 | 3,159.0 | 2,966.5 | 3,107.0 | -20.0 | -0.6 | 11,133,900 |
| 23/11 | 3,275.0 | 3,299.0 | 2,907.5 | 3,127.0 | -78.0 | -2.4 | 16,494,700 |
| 23/10 | 3,316.0 | 3,322.0 | 3,046.0 | 3,205.0 | -88.0 | -2.7 | 11,055,800 |
| 23/09 | 3,460.0 | 3,512.0 | 3,270.0 | 3,293.0 | -144.0 | -4.2 | 13,025,600 |
| 23/08 | 3,603.0 | 3,722.0 | 3,243.0 | 3,437.0 | -166.0 | -4.6 | 16,742,400 |
| 23/07 | 3,614.0 | 3,695.0 | 3,453.0 | 3,603.0 | +12.0 | +0.3 | 11,076,900 |
| 23/06 | 3,840.0 | 3,945.0 | 3,525.0 | 3,591.0 | -319.0 | -8.2 | 22,485,700 |
| 23/05 | 3,740.0 | 4,095.0 | 3,740.0 | 3,910.0 | +190.0 | +5.1 | 17,527,200 |
| 23/04 | 3,535.0 | 3,750.0 | 3,475.0 | 3,720.0 | +230.0 | +6.6 | 10,985,400 |
| 23/03 | 3,385.0 | 3,640.0 | 3,335.0 | 3,490.0 | +110.0 | +3.3 | 13,661,100 |
| 23/02 | 3,770.0 | 3,790.0 | 3,220.0 | 3,380.0 | -350.0 | -9.4 | 12,284,400 |
| 23/01 | 3,410.0 | 3,780.0 | 3,345.0 | 3,730.0 | +250.0 | +7.2 | 8,728,000 |
| 22/12 | 3,940.0 | 3,960.0 | 3,420.0 | 3,480.0 | -410.0 | -10.5 | 12,640,600 |
| 22/11 | 4,020.0 | 4,195.0 | 3,815.0 | 3,890.0 | -125.0 | -3.1 | 14,203,400 |
| 22/10 | 3,820.0 | 4,100.0 | 3,785.0 | 4,015.0 | +180.0 | +4.7 | 15,930,000 |
| 22/09 | 3,935.0 | 4,320.0 | 3,715.0 | 3,835.0 | -155.0 | -3.9 | 14,796,300 |
| 22/08 | 3,735.0 | 4,140.0 | 3,695.0 | 3,990.0 | +235.0 | +6.3 | 14,633,500 |
| 22/07 | 3,530.0 | 3,830.0 | 3,470.0 | 3,755.0 | +200.0 | +5.6 | 12,471,200 |
| 22/06 | 3,405.0 | 3,580.0 | 3,105.0 | 3,555.0 | +180.0 | +5.3 | 14,928,000 |
| 22/05 | 2,958.0 | 3,665.0 | 2,887.0 | 3,375.0 | +442.0 | +15.1 | 23,705,300 |
| 22/04 | 2,876.0 | 3,040.0 | 2,693.0 | 2,933.0 | +56.0 | +2.0 | 10,328,000 |
| 22/03 | 2,722.0 | 2,998.0 | 2,484.0 | 2,877.0 | +177.0 | +6.6 | 14,180,700 |
| 22/02 | 3,105.0 | 3,115.0 | 2,520.0 | 2,700.0 | -293.0 | -9.8 | 16,696,000 |
| 22/01 | 3,445.0 | 3,465.0 | 2,863.0 | 2,993.0 | -432.0 | -12.6 | 10,393,500 |
| 21/12 | 3,465.0 | 3,560.0 | 3,290.0 | 3,425.0 | -85.0 | -2.4 | 11,961,900 |
| 21/11 | 3,140.0 | 3,630.0 | 3,070.0 | 3,510.0 | +415.0 | +13.4 | 12,665,100 |
| 21/10 | 3,050.0 | 3,160.0 | 2,824.0 | 3,095.0 | +40.0 | +1.3 | 10,344,200 |
▶︎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