3649東証P貸借
業種 情報・通信業
ファインデックス 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 |
|---|---|
| 1,289 (24/03/08) | 770 (24/12/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,289 (24/03/08) | 770 (24/12/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 807 | 809 | 796 | 803 | -4 | -0.5 | 35,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 954 | 1,005 | 954 | 983 | +42 | +4.5 | 91,700 |
| 8/5 | 959 | 1,020 | 915 | 941 | -39 | -4.0 | 252,500 |
| 8/2 | 1,020 | 1,025 | 980 | 980 | -70 | -6.7 | 150,600 |
| 8/1 | 1,089 | 1,091 | 1,046 | 1,050 | -41 | -3.8 | 65,200 |
| 7/31 | 1,061 | 1,091 | 1,058 | 1,091 | +32 | +3.0 | 110,800 |
| 7/30 | 1,080 | 1,083 | 1,051 | 1,059 | -32 | -2.9 | 83,000 |
| 7/29 | 1,101 | 1,121 | 1,079 | 1,091 | +40 | +3.8 | 204,300 |
| 7/26 | 1,032 | 1,057 | 1,032 | 1,051 | +20 | +1.9 | 43,600 |
| 7/25 | 1,032 | 1,043 | 1,027 | 1,031 | -20 | -1.9 | 33,500 |
| 7/24 | 1,050 | 1,061 | 1,045 | 1,051 | -2 | -0.2 | 42,000 |
| 7/23 | 1,069 | 1,084 | 1,049 | 1,053 | -15 | -1.4 | 44,800 |
| 7/22 | 1,081 | 1,081 | 1,050 | 1,068 | -3 | -0.3 | 64,000 |
| 7/19 | 1,090 | 1,094 | 1,066 | 1,071 | -21 | -1.9 | 69,700 |
| 7/18 | 1,110 | 1,116 | 1,092 | 1,092 | -42 | -3.7 | 43,000 |
| 7/17 | 1,125 | 1,140 | 1,120 | 1,134 | +9 | +0.8 | 46,000 |
| 7/16 | 1,141 | 1,163 | 1,123 | 1,125 | +3 | +0.3 | 60,100 |
| 7/12 | 1,070 | 1,126 | 1,066 | 1,122 | +35 | +3.2 | 93,000 |
| 7/11 | 1,092 | 1,092 | 1,069 | 1,087 | +11 | +1.0 | 46,300 |
| 7/10 | 1,083 | 1,086 | 1,066 | 1,076 | -4 | -0.4 | 56,800 |
| 7/9 | 1,054 | 1,092 | 1,043 | 1,080 | +37 | +3.6 | 103,100 |
| 7/8 | 1,035 | 1,050 | 1,032 | 1,043 | +17 | +1.7 | 30,400 |
| 7/5 | 1,036 | 1,053 | 1,019 | 1,026 | -10 | -1.0 | 35,500 |
| 7/4 | 1,011 | 1,038 | 1,011 | 1,036 | +21 | +2.1 | 50,900 |
| 7/3 | 1,005 | 1,017 | 1,002 | 1,015 | +10 | +1.0 | 27,700 |
| 7/2 | 1,008 | 1,018 | 1,003 | 1,005 | -3 | -0.3 | 40,400 |
| 7/1 | 1,023 | 1,023 | 1,000 | 1,008 | -9 | -0.9 | 33,900 |
| 6/28 | 1,006 | 1,017 | 996 | 1,017 | +11 | +1.1 | 36,900 |
| 6/27 | 1,008 | 1,037 | 995 | 1,006 | -4 | -0.4 | 59,600 |
| 6/26 | 1,011 | 1,016 | 979 | 1,010 | +1 | +0.1 | 123,900 |
| 6/25 | 1,033 | 1,040 | 994 | 1,009 | -26 | -2.5 | 237,400 |
▶︎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
