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) | 799 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,289 (24/03/08) | 799 (24/11/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 865 | 886 | 797 | 800 | -74 | -8.5 | 789,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 703 | 727 | 617 | 626 | -81 | -11.5 | 1,965,500 |
| 22/03 | 705 | 723 | 654 | 707 | +5 | +0.7 | 3,015,700 |
| 22/02 | 955 | 988 | 670 | 702 | -233 | -24.9 | 3,613,600 |
| 22/01 | 1,006 | 1,078 | 866 | 935 | -71 | -7.1 | 1,296,000 |
| 21/12 | 1,004 | 1,112 | 948 | 1,006 | -8 | -0.8 | 1,317,300 |
| 21/11 | 954 | 1,122 | 905 | 1,014 | +80 | +8.6 | 1,854,300 |
| 21/10 | 1,001 | 1,009 | 918 | 934 | -73 | -7.3 | 843,800 |
| 21/09 | 1,061 | 1,133 | 999 | 1,007 | -48 | -4.6 | 1,062,500 |
| 21/08 | 1,095 | 1,125 | 929 | 1,055 | -25 | -2.3 | 1,302,400 |
| 21/07 | 1,038 | 1,343 | 1,030 | 1,080 | +49 | +4.8 | 4,490,900 |
| 21/06 | 1,060 | 1,070 | 985 | 1,031 | -25 | -2.4 | 880,000 |
| 21/05 | 1,196 | 1,220 | 1,056 | 1,056 | -142 | -11.9 | 962,400 |
| 21/04 | 1,107 | 1,256 | 1,097 | 1,198 | +112 | +10.3 | 1,681,800 |
| 21/03 | 1,164 | 1,184 | 1,005 | 1,086 | -54 | -4.7 | 1,763,200 |
| 21/02 | 1,100 | 1,345 | 1,054 | 1,140 | +31 | +2.8 | 2,017,400 |
| 21/01 | 1,154 | 1,205 | 1,068 | 1,109 | -52 | -4.5 | 1,142,500 |
| 20/12 | 1,392 | 1,500 | 1,156 | 1,161 | -201 | -14.8 | 1,810,100 |
| 20/11 | 1,278 | 1,420 | 1,170 | 1,362 | +83 | +6.5 | 2,415,200 |
| 20/10 | 1,336 | 1,665 | 1,242 | 1,279 | -65 | -4.8 | 5,263,300 |
| 20/09 | 1,250 | 1,395 | 1,230 | 1,344 | +102 | +8.2 | 3,280,300 |
| 20/08 | 949 | 1,263 | 917 | 1,242 | +299 | +31.7 | 5,212,900 |
| 20/07 | 1,008 | 1,021 | 890 | 943 | -78 | -7.6 | 2,931,200 |
| 20/06 | 988 | 1,149 | 927 | 1,021 | +48 | +4.9 | 4,907,300 |
| 20/05 | 858 | 1,105 | 844 | 973 | +115 | +13.4 | 3,564,900 |
| 20/04 | 669 | 880 | 659 | 858 | +179 | +26.4 | 3,537,300 |
| 20/03 | 752 | 817 | 528 | 679 | -28 | -4.0 | 4,765,200 |
| 20/02 | 1,125 | 1,280 | 701 | 707 | -434 | -38.0 | 3,869,400 |
| 20/01 | 1,337 | 1,392 | 1,118 | 1,141 | -213 | -15.7 | 2,206,000 |
| 19/12 | 1,157 | 1,464 | 1,157 | 1,354 | +200 | +17.3 | 5,194,600 |
| 19/11 | 1,011 | 1,175 | 896 | 1,154 | +138 | +13.6 | 4,084,700 |
▶︎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
