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) | 793 (24/11/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,289 (24/03/08) | 793 (24/11/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 809 | 809 | 786 | 787 | -13 | -1.6 | 116,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,022 | 1,050 | 1,000 | 1,040 | +31 | +3.1 | 170,000 |
| 6/4 | 1,093 | 1,099 | 1,003 | 1,009 | -93 | -8.4 | 271,700 |
| 5/28 | 1,120 | 1,120 | 1,089 | 1,102 | -8 | -0.7 | 196,200 |
| 5/21 | 1,094 | 1,138 | 1,080 | 1,110 | +46 | +4.3 | 256,300 |
| 5/14 | 1,200 | 1,208 | 1,059 | 1,064 | -136 | -11.3 | 375,200 |
| 5/7 | 1,196 | 1,220 | 1,189 | 1,200 | +2 | +0.2 | 76,700 |
| 4/30 | 1,249 | 1,256 | 1,180 | 1,198 | -14 | -1.2 | 315,400 |
| 4/23 | 1,180 | 1,248 | 1,165 | 1,212 | +39 | +3.3 | 636,600 |
| 4/16 | 1,168 | 1,183 | 1,134 | 1,173 | +21 | +1.8 | 292,600 |
| 4/9 | 1,162 | 1,188 | 1,130 | 1,152 | +7 | +0.6 | 316,600 |
| 4/2 | 1,116 | 1,163 | 1,078 | 1,145 | +47 | +4.3 | 283,300 |
| 3/26 | 1,138 | 1,159 | 1,051 | 1,098 | -57 | -4.9 | 337,200 |
| 3/19 | 1,130 | 1,182 | 1,100 | 1,155 | +44 | +4.0 | 327,500 |
| 3/12 | 1,080 | 1,116 | 1,005 | 1,111 | +55 | +5.2 | 405,800 |
| 3/5 | 1,164 | 1,184 | 1,034 | 1,056 | -84 | -7.4 | 530,000 |
| 2/26 | 1,197 | 1,249 | 1,105 | 1,140 | -40 | -3.4 | 488,100 |
| 2/19 | 1,215 | 1,268 | 1,164 | 1,180 | -26 | -2.2 | 497,700 |
| 2/12 | 1,128 | 1,345 | 1,091 | 1,206 | +77 | +6.8 | 609,300 |
| 2/5 | 1,100 | 1,133 | 1,054 | 1,129 | +20 | +1.8 | 422,300 |
| 1/29 | 1,130 | 1,162 | 1,107 | 1,109 | -5 | -0.5 | 296,500 |
| 1/22 | 1,115 | 1,150 | 1,068 | 1,114 | -13 | -1.2 | 359,100 |
| 1/15 | 1,157 | 1,157 | 1,111 | 1,127 | -32 | -2.8 | 216,100 |
| 1/8 | 1,154 | 1,205 | 1,128 | 1,159 | -2 | -0.2 | 270,800 |
| 12/30 | 1,212 | 1,229 | 1,156 | 1,161 | -51 | -4.2 | 221,800 |
| 12/25 | 1,292 | 1,306 | 1,211 | 1,212 | -83 | -6.4 | 247,500 |
| 12/18 | 1,290 | 1,320 | 1,233 | 1,295 | -1 | -0.1 | 272,500 |
| 12/11 | 1,344 | 1,344 | 1,250 | 1,296 | -43 | -3.2 | 362,900 |
| 12/4 | 1,376 | 1,500 | 1,310 | 1,339 | +12 | +0.9 | 845,500 |
| 11/27 | 1,274 | 1,342 | 1,197 | 1,327 | +63 | +5.0 | 608,500 |
| 11/20 | 1,297 | 1,303 | 1,240 | 1,264 | -15 | -1.2 | 488,300 |
▶︎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
