3628東証G信用
業種 情報・通信業
データホライゾン 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 949 (24/02/08) | 353 (24/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 949 (24/02/08) | 353 (24/10/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 395 | 405 | 391 | 400 | +4 | +1.0 | 25,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,662 | 1,900 | 1,611 | 1,861 | +41 | +2.3 | 421,700 |
| 7/29 | 2,045 | 2,045 | 1,816 | 1,820 | -225 | -11.0 | 381,200 |
| 7/22 | 2,043 | 2,079 | 2,000 | 2,045 | +5 | +0.3 | 450,500 |
| 7/15 | 2,016 | 2,040 | 2,003 | 2,040 | +33 | +1.6 | 875,300 |
| 7/8 | 2,005 | 2,046 | 1,992 | 2,007 | -3 | -0.2 | 689,600 |
| 7/1 | 1,700 | 2,090 | 1,649 | 2,010 | +310 | +18.2 | 828,300 |
| 6/24 | 1,478 | 1,710 | 1,427 | 1,700 | +234 | +16.0 | 242,300 |
| 6/17 | 1,386 | 1,600 | 1,356 | 1,466 | +50 | +3.5 | 273,800 |
| 6/10 | 1,531 | 1,632 | 1,414 | 1,416 | -75 | -5.0 | 419,100 |
| 6/3 | 1,575 | 1,597 | 1,331 | 1,491 | -80 | -5.1 | 441,600 |
| 5/27 | 1,989 | 2,059 | 1,551 | 1,571 | -378 | -19.4 | 326,100 |
| 5/20 | 2,102 | 2,154 | 1,810 | 1,949 | -202 | -9.4 | 177,600 |
| 5/13 | 2,176 | 2,260 | 2,107 | 2,151 | -60 | -2.7 | 138,600 |
| 5/6 | 2,105 | 2,327 | 2,068 | 2,211 | +56 | +2.6 | 59,700 |
| 4/28 | 2,019 | 2,175 | 1,954 | 2,155 | +65 | +3.1 | 101,000 |
| 4/22 | 1,870 | 2,186 | 1,854 | 2,090 | +193 | +10.2 | 117,200 |
| 4/15 | 1,906 | 1,974 | 1,852 | 1,897 | -32 | -1.7 | 46,300 |
| 4/8 | 1,902 | 1,969 | 1,813 | 1,929 | -5 | -0.3 | 73,200 |
| 4/1 | 1,932 | 2,033 | 1,818 | 1,934 | +7 | +0.4 | 115,900 |
| 3/25 | 1,939 | 2,120 | 1,900 | 1,927 | +28 | +1.5 | 162,500 |
| 3/18 | 1,685 | 1,957 | 1,685 | 1,899 | +216 | +12.8 | 187,600 |
| 3/11 | 1,487 | 1,854 | 1,355 | 1,683 | +161 | +10.6 | 251,000 |
| 3/4 | 1,287 | 1,768 | 1,254 | 1,522 | +205 | +15.6 | 382,400 |
| 2/25 | 1,112 | 1,317 | 980 | 1,317 | +152 | +13.1 | 167,500 |
| 2/18 | 1,280 | 1,356 | 1,139 | 1,165 | -135 | -10.4 | 91,100 |
| 2/10 | 1,426 | 1,426 | 1,275 | 1,300 | -148 | -10.2 | 40,800 |
| 2/4 | 1,375 | 1,525 | 1,324 | 1,448 | +119 | +9.0 | 71,300 |
| 1/28 | 1,497 | 1,568 | 1,281 | 1,329 | -168 | -11.2 | 89,800 |
| 1/21 | 1,608 | 1,637 | 1,445 | 1,497 | -110 | -6.9 | 92,200 |
| 1/14 | 1,686 | 1,720 | 1,551 | 1,607 | -79 | -4.7 | 49,600 |
▶︎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
