3626東証P貸借
業種 情報・通信業
TIS 株価時系列データ
PTS
3,822.1
円
(12:49)
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 (24/12/09) | 2,798 (24/05/29) |
昨年来高値 | 昨年来安値 |
---|---|
3,986 (24/12/09) | 2,798 (24/05/29) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 3,445 | 3,950 | 3,385 | 3,822 | +382 | +11.1 | 15,926,400 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
22/07 | 3,530 | 3,830 | 3,470 | 3,755 | +200 | +5.6 | 12,471,200 |
22/06 | 3,405 | 3,580 | 3,105 | 3,555 | +180 | +5.3 | 14,928,000 |
22/05 | 2,958 | 3,665 | 2,887 | 3,375 | +442 | +15.1 | 23,705,300 |
22/04 | 2,876 | 3,040 | 2,693 | 2,933 | +56 | +2.0 | 10,328,000 |
22/03 | 2,722 | 2,998 | 2,484 | 2,877 | +177 | +6.6 | 14,180,700 |
22/02 | 3,105 | 3,115 | 2,520 | 2,700 | -293 | -9.8 | 16,696,000 |
22/01 | 3,445 | 3,465 | 2,863 | 2,993 | -432 | -12.6 | 10,393,500 |
21/12 | 3,465 | 3,560 | 3,290 | 3,425 | -85 | -2.4 | 11,961,900 |
21/11 | 3,140 | 3,630 | 3,070 | 3,510 | +415 | +13.4 | 12,665,100 |
21/10 | 3,050 | 3,160 | 2,824 | 3,095 | +40 | +1.3 | 10,344,200 |
21/09 | 3,100 | 3,270 | 3,005 | 3,055 | -55 | -1.8 | 10,826,600 |
21/08 | 2,891 | 3,135 | 2,752 | 3,110 | +275 | +9.7 | 10,341,700 |
21/07 | 2,832 | 2,995 | 2,756 | 2,835 | -2 | -0.1 | 10,551,400 |
21/06 | 2,816 | 2,884 | 2,668 | 2,837 | +22 | +0.8 | 12,261,400 |
21/05 | 2,715 | 2,887 | 2,466 | 2,815 | +100 | +3.7 | 11,713,600 |
21/04 | 2,689 | 2,735 | 2,524 | 2,715 | +74 | +2.8 | 10,459,000 |
21/03 | 2,264 | 2,670 | 2,223 | 2,641 | +427 | +19.3 | 16,376,500 |
21/02 | 2,321 | 2,488 | 2,196 | 2,214 | -116 | -5.0 | 15,308,900 |
21/01 | 2,120 | 2,364 | 2,074 | 2,330 | +216 | +10.2 | 14,550,200 |
20/12 | 2,060 | 2,131 | 1,972 | 2,114 | +36 | +1.7 | 13,750,000 |
20/11 | 2,010 | 2,223 | 1,986 | 2,078 | +77 | +3.9 | 16,485,600 |
20/10 | 2,242 | 2,314 | 1,992 | 2,001 | -227 | -10.2 | 11,389,700 |
20/09 | 2,116 | 2,283 | 2,033 | 2,228 | +108 | +5.1 | 15,859,300 |
20/08 | 2,305 | 2,382 | 2,086 | 2,120 | -152 | -6.7 | 20,497,700 |
20/07 | 2,324 | 2,353 | 2,180 | 2,272 | -2 | -0.1 | 16,015,800 |
20/06 | 2,298 | 2,384 | 2,154 | 2,274 | -23 | -1.0 | 26,913,300 |
20/05 | 2,037 | 2,310 | 2,007 | 2,297 | +223 | +10.8 | 43,640,000 |
20/04 | 1,799 | 2,110 | 1,723 | 2,074 | +287 | +16.1 | 24,294,900 |
20/03 | 2,096 | 2,189 | 1,348 | 1,787 | -342 | -16.1 | 41,300,586 |
20/02 | 2,163 | 2,439 | 2,116 | 2,129 | -67 | -3.1 | 22,299,823 |
▶︎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