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 |
|---|---|
| 36,090 (23/12/27) | 14,810 (24/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 35,620 (24/01/11) | 14,810 (24/04/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 14,670 | 14,785 | 14,435 | 14,680 | -155 | -1.0 | 453,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 26,050 | 26,210 | 25,740 | 25,745 | -215 | -0.8 | 194,700 |
| 3/12 | 25,810 | 25,965 | 25,210 | 25,960 | -145 | -0.6 | 154,200 |
| 3/11 | 25,975 | 26,200 | 25,690 | 26,105 | -145 | -0.6 | 226,900 |
| 3/8 | 26,210 | 26,795 | 26,210 | 26,250 | -405 | -1.5 | 172,200 |
| 3/7 | 27,330 | 27,330 | 26,655 | 26,655 | -400 | -1.5 | 152,900 |
| 3/6 | 26,100 | 27,275 | 25,945 | 27,055 | +495 | +1.9 | 238,200 |
| 3/5 | 27,010 | 27,010 | 26,530 | 26,560 | -590 | -2.2 | 169,500 |
| 3/4 | 27,805 | 27,900 | 27,150 | 27,150 | -630 | -2.3 | 282,400 |
| 3/1 | 27,550 | 27,970 | 27,470 | 27,780 | +200 | +0.7 | 216,300 |
| 2/29 | 27,660 | 28,135 | 27,360 | 27,580 | -580 | -2.1 | 310,800 |
| 2/28 | 27,745 | 28,200 | 27,530 | 28,160 | +500 | +1.8 | 386,900 |
| 2/27 | 26,400 | 27,740 | 26,400 | 27,660 | +1,390 | +5.3 | 429,600 |
| 2/26 | 26,195 | 27,065 | 25,980 | 26,270 | +265 | +1.0 | 285,700 |
| 2/22 | 26,425 | 26,460 | 25,860 | 26,005 | -215 | -0.8 | 212,500 |
| 2/21 | 26,435 | 26,500 | 25,910 | 26,220 | -415 | -1.6 | 223,000 |
| 2/20 | 26,960 | 26,980 | 26,550 | 26,635 | -265 | -1.0 | 129,700 |
| 2/19 | 27,135 | 27,330 | 26,790 | 26,900 | -185 | -0.7 | 179,500 |
| 2/16 | 26,870 | 27,140 | 26,530 | 27,085 | +220 | +0.8 | 268,000 |
| 2/15 | 27,060 | 27,140 | 26,765 | 26,865 | -175 | -0.7 | 197,200 |
| 2/14 | 26,895 | 27,185 | 26,635 | 27,040 | -225 | -0.8 | 288,600 |
| 2/13 | 27,370 | 27,470 | 26,860 | 27,265 | -105 | -0.4 | 293,500 |
| 2/9 | 27,060 | 27,900 | 27,035 | 27,370 | +520 | +1.9 | 502,500 |
| 2/8 | 27,500 | 27,550 | 26,665 | 26,850 | -635 | -2.3 | 410,500 |
| 2/7 | 27,580 | 27,845 | 27,245 | 27,485 | +15 | +0.1 | 358,900 |
| 2/6 | 28,055 | 28,125 | 27,350 | 27,470 | -535 | -1.9 | 372,000 |
| 2/5 | 27,720 | 28,245 | 27,505 | 28,005 | +450 | +1.6 | 545,300 |
| 2/2 | 26,585 | 27,695 | 26,505 | 27,555 | +1,100 | +4.2 | 590,800 |
| 2/1 | 26,700 | 26,835 | 26,420 | 26,455 | -410 | -1.5 | 233,400 |
| 1/31 | 26,575 | 27,095 | 26,485 | 26,865 | -20 | -0.1 | 442,000 |
| 1/30 | 26,500 | 26,990 | 26,150 | 26,885 | +655 | +2.5 | 434,600 |
▶︎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