！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,393.0 | 3,499.0 | 3,358.0 | 3,440.0 | +86.0 | +2.6 | 4,563,900 |
| 1/24 | 3,419.0 | 3,488.0 | 3,331.0 | 3,354.0 | -56.0 | -1.6 | 3,936,400 |
| 1/17 | 3,598.0 | 3,638.0 | 3,389.0 | 3,410.0 | -154.0 | -4.3 | 3,743,400 |
| 1/10 | 3,755.0 | 3,769.0 | 3,564.0 | 3,564.0 | -173.0 | -4.6 | 3,544,200 |
| 12/30 | 3,750.0 | 3,760.0 | 3,712.0 | 3,737.0 | -10.0 | -0.3 | 509,700 |
| 12/27 | 3,800.0 | 3,853.0 | 3,651.0 | 3,747.0 | -54.0 | -1.4 | 2,305,300 |
| 12/20 | 3,942.0 | 3,943.0 | 3,785.0 | 3,801.0 | -163.0 | -4.1 | 2,724,100 |
| 12/13 | 3,872.0 | 3,986.0 | 3,821.0 | 3,964.0 | +157.0 | +4.1 | 3,033,100 |
| 12/6 | 3,683.0 | 3,870.0 | 3,638.0 | 3,807.0 | +143.0 | +3.9 | 3,470,000 |
| 11/29 | 3,803.0 | 3,840.0 | 3,595.0 | 3,664.0 | -120.0 | -3.2 | 6,272,000 |
| 11/22 | 3,880.0 | 3,932.0 | 3,668.0 | 3,784.0 | -95.0 | -2.5 | 2,934,100 |
| 11/15 | 3,858.0 | 3,919.0 | 3,812.0 | 3,879.0 | +54.0 | +1.4 | 3,144,800 |
| 11/8 | 3,690.0 | 3,865.0 | 3,545.0 | 3,825.0 | +195.0 | +5.4 | 3,258,000 |
| 11/1 | 3,675.0 | 3,872.0 | 3,545.0 | 3,630.0 | -18.0 | -0.5 | 4,907,600 |
| 10/25 | 3,753.0 | 3,781.0 | 3,602.0 | 3,648.0 | -105.0 | -2.8 | 2,139,400 |
| 10/18 | 3,802.0 | 3,826.0 | 3,731.0 | 3,753.0 | -18.0 | -0.5 | 1,848,600 |
| 10/11 | 3,733.0 | 3,831.0 | 3,661.0 | 3,771.0 | +69.0 | +1.9 | 2,648,700 |
| 10/4 | 3,586.0 | 3,723.0 | 3,584.0 | 3,702.0 | +19.0 | +0.5 | 3,142,100 |
| 9/27 | 3,597.0 | 3,699.0 | 3,542.0 | 3,683.0 | +128.0 | +3.6 | 2,601,600 |
| 9/20 | 3,517.0 | 3,640.0 | 3,492.0 | 3,555.0 | +67.0 | +1.9 | 2,830,600 |
| 9/13 | 3,503.0 | 3,585.0 | 3,466.0 | 3,488.0 | -57.0 | -1.6 | 3,054,300 |
| 9/6 | 3,573.0 | 3,617.0 | 3,480.0 | 3,545.0 | -98.0 | -2.7 | 3,223,700 |
| 8/30 | 3,410.0 | 3,659.0 | 3,387.0 | 3,643.0 | +237.0 | +7.0 | 5,116,100 |
| 8/23 | 3,290.0 | 3,417.0 | 3,235.0 | 3,406.0 | +116.0 | +3.5 | 3,439,200 |
| 8/16 | 3,260.0 | 3,315.0 | 3,190.0 | 3,290.0 | +124.0 | +3.9 | 3,747,500 |
| 8/9 | 3,058.0 | 3,234.0 | 2,914.0 | 3,166.0 | +46.0 | +1.5 | 5,572,800 |
| 8/2 | 3,198.0 | 3,258.0 | 3,054.0 | 3,120.0 | -29.0 | -0.9 | 5,156,000 |
| 7/26 | 3,265.0 | 3,290.0 | 3,131.0 | 3,149.0 | -99.0 | -3.1 | 3,981,000 |
| 7/19 | 3,160.0 | 3,329.0 | 3,157.0 | 3,248.0 | +103.0 | +3.3 | 4,583,800 |
| 7/12 | 3,080.0 | 3,165.0 | 3,056.0 | 3,145.0 | +88.0 | +2.9 | 4,396,000 |
▶︎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
