！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,400.0 | 3,400.0 | 3,338.0 | 3,394.0 | +57.0 | +1.7 | 2,202,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 3,423.0 | 3,456.0 | 3,335.0 | 3,434.0 | +38.0 | +1.1 | 3,029,900 |
| 9/8 | 3,484.0 | 3,500.0 | 3,381.0 | 3,396.0 | -64.0 | -1.9 | 3,034,200 |
| 9/1 | 3,370.0 | 3,512.0 | 3,368.0 | 3,460.0 | +116.0 | +3.5 | 3,636,000 |
| 8/25 | 3,275.0 | 3,367.0 | 3,266.0 | 3,344.0 | +78.0 | +2.4 | 2,448,100 |
| 8/18 | 3,305.0 | 3,331.0 | 3,243.0 | 3,266.0 | -78.0 | -2.3 | 3,613,900 |
| 8/10 | 3,442.0 | 3,496.0 | 3,305.0 | 3,344.0 | -98.0 | -2.9 | 3,045,500 |
| 8/4 | 3,571.0 | 3,722.0 | 3,412.0 | 3,442.0 | -70.0 | -2.0 | 5,574,000 |
| 7/28 | 3,490.0 | 3,590.0 | 3,453.0 | 3,512.0 | +47.0 | +1.4 | 2,901,200 |
| 7/21 | 3,535.0 | 3,600.0 | 3,462.0 | 3,465.0 | -79.0 | -2.2 | 1,718,500 |
| 7/14 | 3,575.0 | 3,620.0 | 3,481.0 | 3,544.0 | -15.0 | -0.4 | 2,737,200 |
| 7/7 | 3,614.0 | 3,695.0 | 3,541.0 | 3,559.0 | -32.0 | -0.9 | 2,810,600 |
| 6/30 | 3,593.0 | 3,657.0 | 3,525.0 | 3,591.0 | -20.0 | -0.6 | 2,550,700 |
| 6/23 | 3,669.0 | 3,708.0 | 3,585.0 | 3,611.0 | -48.0 | -1.3 | 3,109,700 |
| 6/16 | 3,710.0 | 3,747.0 | 3,585.0 | 3,659.0 | -33.0 | -0.9 | 5,483,800 |
| 6/9 | 3,926.0 | 3,945.0 | 3,581.0 | 3,692.0 | -193.0 | -5.0 | 8,836,400 |
| 6/2 | 4,000.0 | 4,000.0 | 3,805.0 | 3,885.0 | -50.0 | -1.3 | 7,187,600 |
| 5/26 | 4,045.0 | 4,095.0 | 3,910.0 | 3,935.0 | -125.0 | -3.1 | 3,198,200 |
| 5/19 | 3,990.0 | 4,060.0 | 3,930.0 | 4,060.0 | +125.0 | +3.2 | 3,245,600 |
| 5/12 | 3,880.0 | 3,965.0 | 3,785.0 | 3,935.0 | +80.0 | +2.1 | 5,111,500 |
| 5/2 | 3,740.0 | 3,855.0 | 3,740.0 | 3,855.0 | +135.0 | +3.6 | 1,289,400 |
| 4/28 | 3,675.0 | 3,750.0 | 3,610.0 | 3,720.0 | +70.0 | +1.9 | 2,623,500 |
| 4/21 | 3,660.0 | 3,710.0 | 3,620.0 | 3,650.0 | -10.0 | -0.3 | 2,679,100 |
| 4/14 | 3,520.0 | 3,675.0 | 3,510.0 | 3,660.0 | +150.0 | +4.3 | 2,809,500 |
| 4/7 | 3,535.0 | 3,595.0 | 3,475.0 | 3,510.0 | +20.0 | +0.6 | 2,873,300 |
| 3/31 | 3,485.0 | 3,590.0 | 3,460.0 | 3,490.0 | +35.0 | +1.0 | 3,472,100 |
| 3/24 | 3,495.0 | 3,530.0 | 3,385.0 | 3,455.0 | -50.0 | -1.4 | 2,312,800 |
| 3/17 | 3,500.0 | 3,505.0 | 3,335.0 | 3,505.0 | -30.0 | -0.9 | 3,268,400 |
| 3/10 | 3,500.0 | 3,640.0 | 3,485.0 | 3,535.0 | +55.0 | +1.6 | 2,960,300 |
▶︎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