3697東証P貸借
業種 情報・通信業
ＳＨＩＦＴ 株価時系列データ
PTS
14,305.5
円
(11:29)
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) | 14,090 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 35,620 (24/01/11) | 14,090 (24/05/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 14,310 | 14,885 | 14,165 | 14,300 | -65 | -0.5 | 332,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 26,200 | 26,645 | 25,985 | 26,230 | -370 | -1.4 | 391,700 |
| 1/26 | 25,795 | 27,120 | 25,640 | 26,600 | -140 | -0.5 | 573,100 |
| 1/25 | 27,150 | 27,375 | 26,420 | 26,740 | -725 | -2.6 | 647,500 |
| 1/24 | 27,115 | 27,900 | 26,735 | 27,465 | +50 | +0.2 | 1,016,800 |
| 1/23 | 28,850 | 29,175 | 27,250 | 27,415 | -605 | -2.2 | 1,885,900 |
| 1/22 | 25,980 | 28,065 | 25,725 | 28,020 | +2,435 | +9.5 | 1,294,900 |
| 1/19 | 25,900 | 26,145 | 25,400 | 25,585 | +135 | +0.5 | 606,900 |
| 1/18 | 25,800 | 25,955 | 25,045 | 25,450 | -480 | -1.9 | 900,000 |
| 1/17 | 26,690 | 27,125 | 25,800 | 25,930 | -710 | -2.7 | 1,331,200 |
| 1/16 | 27,940 | 28,635 | 26,320 | 26,640 | -1,450 | -5.2 | 1,451,600 |
| 1/15 | 31,200 | 31,720 | 28,090 | 28,090 | -7,000 | -20.0 | 1,480,200 |
| 1/12 | 34,800 | 35,170 | 34,120 | 35,090 | -120 | -0.3 | 283,600 |
| 1/11 | 35,390 | 35,620 | 34,510 | 35,210 | +20 | +0.1 | 207,300 |
| 1/10 | 34,460 | 35,340 | 34,150 | 35,190 | +1,040 | +3.1 | 153,400 |
| 1/9 | 33,650 | 34,340 | 33,480 | 34,150 | +390 | +1.2 | 175,900 |
| 1/5 | 34,800 | 34,800 | 33,760 | 33,760 | -1,040 | -3.0 | 157,600 |
| 1/4 | 34,850 | 35,080 | 34,480 | 34,800 | -1,020 | -2.9 | 129,300 |
| 12/29 | 35,320 | 35,820 | 35,280 | 35,820 | +140 | +0.4 | 78,300 |
| 12/28 | 36,000 | 36,000 | 35,400 | 35,680 | -320 | -0.9 | 80,500 |
| 12/27 | 35,470 | 36,090 | 35,350 | 36,000 | +540 | +1.5 | 125,500 |
| 12/26 | 34,400 | 35,520 | 34,400 | 35,460 | +740 | +2.1 | 123,900 |
| 12/25 | 35,200 | 35,300 | 34,290 | 34,720 | -110 | -0.3 | 94,200 |
| 12/22 | 34,980 | 35,150 | 34,620 | 34,830 | -390 | -1.1 | 136,700 |
| 12/21 | 34,990 | 35,560 | 34,830 | 35,220 | -60 | -0.2 | 105,100 |
| 12/20 | 35,840 | 36,000 | 35,110 | 35,280 | -460 | -1.3 | 188,800 |
▶︎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