！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,254.0 | 3,345.0 | 3,201.0 | 3,211.0 | -62.0 | -1.9 | 4,316,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,165.0 | 3,282.0 | 3,165.0 | 3,273.0 | +119.0 | +3.8 | 2,961,400 |
| 4/5 | 3,329.0 | 3,340.0 | 3,061.0 | 3,154.0 | -135.0 | -4.1 | 3,956,700 |
| 3/29 | 3,401.0 | 3,406.0 | 3,227.0 | 3,289.0 | -119.0 | -3.5 | 2,951,500 |
| 3/22 | 3,298.0 | 3,473.0 | 3,298.0 | 3,408.0 | +110.0 | +3.3 | 2,151,900 |
| 3/15 | 3,273.0 | 3,317.0 | 3,204.0 | 3,298.0 | -19.0 | -0.6 | 2,414,800 |
| 3/8 | 3,424.0 | 3,494.0 | 3,309.0 | 3,317.0 | -81.0 | -2.4 | 2,759,500 |
| 3/1 | 3,400.0 | 3,486.0 | 3,345.0 | 3,398.0 | +11.0 | +0.3 | 2,456,700 |
| 2/22 | 3,446.0 | 3,446.0 | 3,331.0 | 3,387.0 | -60.0 | -1.7 | 1,641,200 |
| 2/16 | 3,326.0 | 3,483.0 | 3,319.0 | 3,447.0 | +153.0 | +4.6 | 2,064,400 |
| 2/9 | 3,572.0 | 3,670.0 | 3,279.0 | 3,294.0 | -20.0 | -0.6 | 4,388,900 |
| 2/2 | 3,315.0 | 3,337.0 | 3,248.0 | 3,314.0 | -1.0 | +0.0 | 2,750,200 |
| 1/26 | 3,400.0 | 3,458.0 | 3,286.0 | 3,315.0 | -82.0 | -2.4 | 2,152,600 |
| 1/19 | 3,437.0 | 3,451.0 | 3,334.0 | 3,397.0 | -22.0 | -0.6 | 2,747,800 |
| 1/12 | 3,118.0 | 3,424.0 | 3,108.0 | 3,419.0 | +327.0 | +10.6 | 2,711,200 |
| 1/5 | 3,077.0 | 3,153.0 | 3,056.0 | 3,092.0 | -15.0 | -0.5 | 912,000 |
| 12/29 | 3,079.0 | 3,146.0 | 3,057.0 | 3,107.0 | +60.0 | +2.0 | 1,720,300 |
| 12/22 | 3,066.0 | 3,084.0 | 2,997.0 | 3,047.0 | -22.0 | -0.7 | 2,378,600 |
| 12/15 | 3,024.0 | 3,131.0 | 3,010.0 | 3,069.0 | +75.5 | +2.5 | 3,081,000 |
| 12/8 | 3,090.0 | 3,133.0 | 2,966.5 | 2,993.5 | -118.5 | -3.8 | 3,348,400 |
| 12/1 | 3,074.0 | 3,159.0 | 3,028.0 | 3,112.0 | -32.0 | -1.0 | 5,000,000 |
| 11/24 | 3,199.0 | 3,230.0 | 3,137.0 | 3,144.0 | -42.0 | -1.3 | 1,671,700 |
| 11/17 | 3,091.0 | 3,210.0 | 2,984.5 | 3,186.0 | +99.0 | +3.2 | 2,789,400 |
| 11/10 | 3,062.0 | 3,106.0 | 2,907.5 | 3,087.0 | +35.0 | +1.2 | 4,684,100 |
| 11/2 | 3,122.0 | 3,299.0 | 2,995.0 | 3,052.0 | -115.0 | -3.6 | 4,575,100 |
| 10/27 | 3,105.0 | 3,173.0 | 3,046.0 | 3,167.0 | +25.0 | +0.8 | 2,339,600 |
| 10/20 | 3,103.0 | 3,169.0 | 3,081.0 | 3,142.0 | -11.0 | -0.4 | 2,396,900 |
| 10/13 | 3,281.0 | 3,293.0 | 3,146.0 | 3,153.0 | -136.0 | -4.1 | 1,965,500 |
| 10/6 | 3,316.0 | 3,322.0 | 3,171.0 | 3,289.0 | -4.0 | -0.1 | 2,733,800 |
| 9/29 | 3,410.0 | 3,414.0 | 3,270.0 | 3,293.0 | -87.0 | -2.6 | 3,194,300 |
| 9/22 | 3,437.0 | 3,507.0 | 3,307.0 | 3,380.0 | -54.0 | -1.6 | 3,101,500 |
▶︎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