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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,079 | 1,095 | 912 | 976 | -88 | -8.3 | 2,947,200 |
| 17/03 | 1,041 | 1,092 | 972 | 1,064 | +16 | +1.5 | 3,936,700 |
| 17/02 | 919 | 1,119 | 913 | 1,048 | +124 | +13.4 | 5,630,000 |
| 17/01 | 953 | 1,009 | 898 | 924 | -24 | -2.5 | 3,655,500 |
| 16/12 | 903 | 981 | 832 | 948 | +46 | +5.1 | 5,703,600 |
| 16/11 | 994 | 994 | 790 | 902 | -89 | -9.0 | 10,469,600 |
| 16/10 | 1,630 | 1,673 | 987 | 991 | -615 | -38.3 | 4,505,100 |
| 16/09 | 1,394 | 1,676 | 1,381 | 1,606 | +209 | +15.0 | 2,908,600 |
| 16/08 | 1,100 | 1,509 | 991 | 1,397 | +248 | +21.6 | 4,421,500 |
| 16/07 | 1,324 | 1,385 | 1,056 | 1,149 | -175 | -13.2 | 2,936,800 |
| 16/06 | 1,696 | 1,696 | 1,120 | 1,324 | -346 | -20.7 | 2,736,000 |
| 16/05 | 1,475 | 1,926 | 1,469 | 1,670 | +305 | +22.3 | 4,593,900 |
| 16/04 | 1,421 | 1,474 | 1,190 | 1,365 | -50 | -3.5 | 2,876,400 |
| 16/03 | 1,075 | 1,470 | 1,055 | 1,415 | +335 | +31.0 | 3,513,700 |
| 16/02 | 895 | 1,118 | 720 | 1,080 | +195 | +22.0 | 3,645,300 |
| 16/01 | 926 | 939 | 710 | 885 | -19 | -2.1 | 3,425,000 |
| 15/12 | 829 | 1,078 | 772 | 904 | +85 | +10.4 | 4,168,200 |
| 15/11 | 807 | 871 | 710 | 819 | +11 | +1.4 | 3,492,300 |
| 15/10 | 873 | 998 | 787 | 808 | -74 | -8.4 | 2,971,200 |
| 15/09 | 1,005 | 1,020 | 760 | 882 | -156 | -15.0 | 3,158,200 |
| 15/08 | 1,250 | 1,353 | 736 | 1,038 | -226 | -17.9 | 5,136,800 |
| 15/07 | 1,388 | 1,403 | 1,206 | 1,264 | -142 | -10.1 | 2,338,000 |
| 15/06 | 1,650 | 1,691 | 1,363 | 1,406 | -233 | -14.2 | 1,906,900 |
| 15/05 | 1,438 | 1,710 | 1,351 | 1,639 | +61 | +3.9 | 2,626,700 |
| 15/04 | 1,815 | 1,877 | 1,568 | 1,578 | -235 | -13.0 | 2,651,200 |
| 15/03 | 1,833 | 1,926 | 1,666 | 1,813 | -30 | -1.6 | 2,924,927 |
| 15/02 | 2,316 | 2,346 | 1,556 | 1,843 | -490 | -21.0 | 4,377,344 |
| 15/01 | 2,249 | 2,433 | 2,233 | 2,333 | +87 | +3.9 | 1,576,516 |
| 14/12 | 2,006 | 2,383 | 1,836 | 2,246 | +243 | +12.1 | 3,363,634 |
| 14/11 | 2,029 | 2,359 | 1,759 | 2,003 | +107 | +5.6 | 3,498,635 |
▶︎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
