3697東証P貸借
業種 情報・通信業
ＳＨＩＦＴ 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 |
|---|---|
| 36,090 (23/12/27) | 8,594 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 35,620 (24/01/11) | 8,594 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 15,180 | 15,810 | 15,180 | 15,435 | +255 | +1.7 | 834,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 15,920 | 15,935 | 15,180 | 15,180 | -605 | -3.8 | 878,400 |
| 11/19 | 15,895 | 16,325 | 15,700 | 15,785 | -10 | -0.1 | 845,700 |
| 11/18 | 15,700 | 16,135 | 15,555 | 15,795 | -240 | -1.5 | 553,200 |
| 11/15 | 16,025 | 16,445 | 15,610 | 16,035 | -110 | -0.7 | 964,600 |
| 11/14 | 16,460 | 16,595 | 16,020 | 16,145 | -235 | -1.4 | 1,004,400 |
| 11/13 | 16,175 | 16,835 | 16,070 | 16,380 | +185 | +1.1 | 1,221,300 |
| 11/12 | 16,535 | 16,915 | 16,135 | 16,195 | -340 | -2.1 | 877,500 |
| 11/11 | 16,620 | 17,005 | 16,505 | 16,535 | -20 | -0.1 | 1,166,300 |
| 11/8 | 15,770 | 16,700 | 15,705 | 16,555 | +1,115 | +7.2 | 1,590,900 |
| 11/7 | 16,005 | 16,160 | 15,365 | 15,440 | -410 | -2.6 | 803,200 |
| 11/6 | 15,700 | 16,215 | 15,530 | 15,850 | +200 | +1.3 | 1,032,700 |
| 11/5 | 15,200 | 15,855 | 15,130 | 15,650 | +450 | +3.0 | 966,200 |
| 11/1 | 15,230 | 15,625 | 15,065 | 15,200 | -350 | -2.3 | 986,700 |
| 10/31 | 15,310 | 15,550 | 15,060 | 15,550 | +80 | +0.5 | 750,700 |
| 10/30 | 15,150 | 15,615 | 14,795 | 15,470 | +405 | +2.7 | 1,281,900 |
| 10/29 | 14,600 | 15,085 | 14,520 | 15,065 | +415 | +2.8 | 902,100 |
| 10/28 | 13,895 | 14,895 | 13,770 | 14,650 | +810 | +5.9 | 1,318,300 |
| 10/25 | 14,640 | 14,835 | 13,840 | 13,840 | -825 | -5.6 | 1,320,000 |
| 10/24 | 14,510 | 14,740 | 14,165 | 14,665 | -140 | -1.0 | 1,188,400 |
| 10/23 | 14,460 | 15,215 | 14,405 | 14,805 | +430 | +3.0 | 1,421,900 |
| 10/22 | 14,725 | 14,730 | 14,210 | 14,375 | -230 | -1.6 | 843,800 |
| 10/21 | 14,870 | 15,245 | 14,570 | 14,605 | -110 | -0.8 | 1,244,000 |
| 10/18 | 14,565 | 15,260 | 14,555 | 14,715 | +140 | +1.0 | 1,436,800 |
| 10/17 | 15,310 | 15,565 | 14,505 | 14,575 | -460 | -3.1 | 1,582,800 |
| 10/16 | 15,490 | 15,680 | 14,730 | 15,035 | -675 | -4.3 | 1,342,200 |
| 10/15 | 15,800 | 15,825 | 14,660 | 15,710 | +60 | +0.4 | 2,354,700 |
| 10/11 | 14,350 | 16,010 | 14,115 | 15,650 | +1,000 | +6.8 | 4,005,900 |
| 10/10 | 14,650 | 14,975 | 14,430 | 14,650 | -125 | -0.9 | 885,600 |
| 10/9 | 14,105 | 14,830 | 14,090 | 14,775 | +870 | +6.3 | 1,141,200 |
| 10/8 | 14,245 | 14,265 | 13,735 | 13,905 | -520 | -3.6 | 675,900 |
▶︎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
