！決算発表予定日 2024/05/09
3679東証P貸借
業種 情報・通信業
じげん 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 827 (23/07/19) | 460 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 636 (24/03/26) | 478 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 557 | 563 | 523 | 526 | -40 | -7.1 | 2,080,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/12 | 566 | -3.1 | 572 | 1,440,000 | 23,000 | 1,653,000 | 71.87 |
| 4/5 | 584 | -6.1 | 598 | 2,113,400 | 33,300 | 1,550,100 | 46.55 |
| 3/29 | 622 | +1.6 | 620 | 2,196,300 | 41,800 | 1,500,900 | 35.91 |
| 3/22 | 612 | +1.3 | 610 | 1,908,500 | 43,500 | 1,575,800 | 36.23 |
| 3/15 | 604 | -0.5 | 595 | 2,804,400 | 61,600 | 1,601,300 | 26.00 |
| 3/8 | 607 | +10.2 | 596 | 5,454,200 | 78,100 | 1,639,700 | 20.99 |
| 3/1 | 551 | +6.2 | 546 | 5,238,900 | 72,500 | 1,704,300 | 23.51 |
| 2/22 | 519 | +5.3 | 518 | 2,453,000 | 21,200 | 1,887,600 | 89.04 |
| 2/16 | 493 | -6.3 | 495 | 3,156,000 | 21,100 | 2,141,900 | 101.51 |
| 2/9 | 526 | 0.0 | 529 | 4,138,900 | 36,300 | 1,824,000 | 50.25 |
| 2/2 | 526 | -0.6 | 527 | 1,604,900 | 44,500 | 1,858,200 | 41.76 |
| 1/26 | 529 | +1.9 | 532 | 1,994,300 | 44,500 | 1,939,300 | 43.58 |
| 1/19 | 519 | -2.1 | 519 | 1,612,600 | 50,200 | 1,945,300 | 38.75 |
| 1/12 | 530 | +0.2 | 537 | 1,463,300 | 42,300 | 1,826,100 | 43.17 |
| 1/5 | 529 | -0.4 | 537 | 1,055,400 | ー | ー | ー |
| 12/29 | 531 | -0.9 | 525 | 2,012,900 | 29,900 | 1,962,800 | 65.65 |
| 12/22 | 536 | +2.5 | 526 | 2,047,600 | 52,300 | 2,018,200 | 38.59 |
| 12/15 | 523 | +5.4 | 519 | 2,904,800 | 44,800 | 2,023,400 | 45.17 |
| 12/8 | 496 | -5.2 | 506 | 3,751,000 | 145,500 | 1,918,600 | 13.19 |
| 12/1 | 523 | +1.6 | 532 | 2,906,200 | 173,400 | 1,858,600 | 10.72 |
| 11/24 | 515 | +3.0 | 514 | 1,750,200 | 163,100 | 1,915,400 | 11.74 |
| 11/17 | 500 | -7.4 | 512 | 3,014,000 | 167,900 | 1,787,500 | 10.65 |
| 11/10 | 540 | +12.5 | 524 | 4,157,800 | 173,300 | 1,789,600 | 10.33 |
| 11/2 | 480 | +1.3 | 472 | 1,855,100 | 197,400 | 1,500,600 | 7.60 |
| 10/27 | 474 | -6.3 | 481 | 3,193,700 | 201,100 | 1,450,100 | 7.21 |
| 10/20 | 506 | -4.4 | 517 | 1,892,100 | 186,300 | 1,881,800 | 10.10 |
| 10/13 | 529 | +3.1 | 530 | 2,117,000 | 168,700 | 1,837,400 | 10.89 |
| 10/6 | 513 | -2.1 | 509 | 2,242,000 | 176,300 | 1,668,700 | 9.47 |
| 9/29 | 524 | -2.4 | 536 | 1,978,500 | 179,300 | 1,786,600 | 9.96 |
| 9/22 | 537 | -7.1 | 546 | 3,436,400 | 176,600 | 1,808,400 | 10.24 |
▶︎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