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) | 13,700 (24/05/09) |
年初来高値 | 年初来安値 |
---|---|
35,620 (24/01/11) | 13,700 (24/05/09) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 17,610 | 17,950 | 17,160 | 17,435 | -175 | -1.0 | 879,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/19 | 34,480 | 35,740 | 34,400 | 35,740 | +1,260 | +3.7 | 182,600 |
12/18 | 34,530 | 34,760 | 34,190 | 34,480 | +190 | +0.6 | 149,700 |
12/15 | 33,660 | 34,370 | 33,560 | 34,290 | +660 | +2.0 | 117,700 |
12/14 | 34,600 | 34,750 | 33,460 | 33,630 | -50 | -0.2 | 187,900 |
12/13 | 33,110 | 33,900 | 32,960 | 33,680 | +970 | +3.0 | 201,400 |
12/12 | 33,550 | 33,750 | 32,510 | 32,710 | -530 | -1.6 | 154,300 |
12/11 | 33,200 | 33,680 | 32,990 | 33,240 | +290 | +0.9 | 90,000 |
12/8 | 32,920 | 33,380 | 32,810 | 32,950 | -170 | -0.5 | 136,500 |
12/7 | 33,410 | 33,600 | 33,050 | 33,120 | -690 | -2.0 | 106,200 |
12/6 | 33,730 | 34,290 | 33,460 | 33,810 | +410 | +1.2 | 167,900 |
12/5 | 34,110 | 34,400 | 33,390 | 33,400 | -1,280 | -3.7 | 181,200 |
12/4 | 33,760 | 34,830 | 33,690 | 34,680 | +920 | +2.7 | 160,300 |
12/1 | 34,010 | 34,540 | 33,760 | 33,760 | -680 | -2.0 | 116,400 |
11/30 | 34,560 | 35,190 | 34,140 | 34,440 | +430 | +1.3 | 195,100 |
11/29 | 32,900 | 34,080 | 32,860 | 34,010 | +1,150 | +3.5 | 170,900 |
11/28 | 33,200 | 33,300 | 32,390 | 32,860 | -250 | -0.8 | 166,800 |
11/27 | 33,380 | 33,850 | 32,920 | 33,110 | -770 | -2.3 | 147,000 |
11/24 | 34,550 | 34,550 | 33,690 | 33,880 | -460 | -1.3 | 172,200 |
11/22 | 34,150 | 34,550 | 33,780 | 34,340 | +40 | +0.1 | 172,800 |
11/21 | 33,950 | 34,520 | 33,860 | 34,300 | +690 | +2.1 | 195,800 |
11/20 | 33,330 | 33,770 | 33,050 | 33,610 | +280 | +0.8 | 164,900 |
11/17 | 33,280 | 33,360 | 32,220 | 33,330 | +50 | +0.2 | 239,500 |
11/16 | 33,210 | 33,920 | 32,960 | 33,280 | -90 | -0.3 | 222,700 |
▶︎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