！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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,368.0 | 3,399.0 | 3,342.0 | 3,394.0 | +18.0 | +0.5 | 1,312,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,050.0 | 3,160.0 | 2,824.0 | 3,095.0 | +40.0 | +1.3 | 10,344,200 |
| 21/09 | 3,100.0 | 3,270.0 | 3,005.0 | 3,055.0 | -55.0 | -1.8 | 10,826,600 |
| 21/08 | 2,891.0 | 3,135.0 | 2,752.0 | 3,110.0 | +275.0 | +9.7 | 10,341,700 |
| 21/07 | 2,832.0 | 2,995.0 | 2,756.0 | 2,835.0 | -2.0 | -0.1 | 10,551,400 |
| 21/06 | 2,816.0 | 2,884.0 | 2,668.0 | 2,837.0 | +22.0 | +0.8 | 12,261,400 |
| 21/05 | 2,715.0 | 2,887.0 | 2,466.0 | 2,815.0 | +100.0 | +3.7 | 11,713,600 |
| 21/04 | 2,689.0 | 2,735.0 | 2,524.0 | 2,715.0 | +74.0 | +2.8 | 10,459,000 |
| 21/03 | 2,264.0 | 2,670.0 | 2,223.0 | 2,641.0 | +427.0 | +19.3 | 16,376,500 |
| 21/02 | 2,321.0 | 2,488.0 | 2,196.0 | 2,214.0 | -116.0 | -5.0 | 15,308,900 |
| 21/01 | 2,120.0 | 2,364.0 | 2,074.0 | 2,330.0 | +216.0 | +10.2 | 14,550,200 |
| 20/12 | 2,060.0 | 2,131.0 | 1,972.0 | 2,114.0 | +36.0 | +1.7 | 13,750,000 |
| 20/11 | 2,010.0 | 2,223.0 | 1,986.0 | 2,078.0 | +77.0 | +3.9 | 16,485,600 |
| 20/10 | 2,242.0 | 2,314.0 | 1,992.0 | 2,001.0 | -227.0 | -10.2 | 11,389,700 |
| 20/09 | 2,116.0 | 2,283.0 | 2,033.0 | 2,228.0 | +108.0 | +5.1 | 15,859,300 |
| 20/08 | 2,305.0 | 2,382.0 | 2,086.0 | 2,120.0 | -152.0 | -6.7 | 20,497,700 |
| 20/07 | 2,324.0 | 2,353.0 | 2,180.0 | 2,272.0 | -2.0 | -0.1 | 16,015,800 |
| 20/06 | 2,298.0 | 2,384.0 | 2,154.0 | 2,274.0 | -23.0 | -1.0 | 26,913,300 |
| 20/05 | 2,037.0 | 2,310.0 | 2,007.0 | 2,297.0 | +223.0 | +10.8 | 43,640,000 |
| 20/04 | 1,799.0 | 2,110.0 | 1,723.0 | 2,074.0 | +287.0 | +16.1 | 24,294,900 |
| 20/03 | 2,096.6 | 2,189.9 | 1,348.3 | 1,787.0 | -342.9 | -16.1 | 41,300,586 |
| 20/02 | 2,163.3 | 2,439.9 | 2,116.6 | 2,129.9 | -66.7 | -3.0 | 22,299,823 |
| 20/01 | 2,129.9 | 2,249.9 | 2,126.6 | 2,196.6 | +53.3 | +2.5 | 14,718,147 |
| 19/12 | 2,183.3 | 2,259.9 | 2,126.6 | 2,143.3 | -23.3 | -1.1 | 14,289,743 |
| 19/11 | 2,203.3 | 2,223.3 | 1,989.9 | 2,166.6 | -23.3 | -1.1 | 23,012,630 |
| 19/10 | 2,099.9 | 2,253.3 | 2,026.6 | 2,189.9 | +113.3 | +5.5 | 18,899,589 |
| 19/09 | 2,063.3 | 2,156.6 | 1,959.9 | 2,076.6 | 0 | 0.0 | 20,129,301 |
| 19/08 | 1,883.3 | 2,113.3 | 1,873.3 | 2,076.6 | +180.0 | +9.5 | 21,272,912 |
| 19/07 | 1,853.3 | 1,959.9 | 1,843.3 | 1,896.6 | +66.7 | +3.7 | 13,662,136 |
| 19/06 | 1,773.3 | 1,873.3 | 1,769.9 | 1,829.9 | +30.0 | +1.7 | 17,328,473 |
| 19/05 | 1,683.3 | 1,863.3 | 1,579.9 | 1,799.9 | +113.3 | +6.7 | 19,631,896 |
▶︎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