3697東証P貸借
業種 情報・通信業
ＳＨＩＦＴ 株価時系列データ
PTS
14,649
円
(14:53)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 23,830 | 23,830 | 14,435 | 14,640 | -9,075 | -38.3 | 11,023,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 27,550 | 27,970 | 23,535 | 23,715 | -3,865 | -14.0 | 4,159,200 |
| 24/02 | 26,700 | 28,245 | 25,860 | 27,580 | +715 | +2.7 | 6,218,400 |
| 24/01 | 34,850 | 35,620 | 25,045 | 26,865 | -8,955 | -25.0 | 13,563,500 |
| 23/12 | 34,010 | 36,090 | 32,510 | 35,820 | +1,380 | +4.0 | 2,885,100 |
| 23/11 | 27,380 | 35,190 | 26,830 | 34,440 | +7,290 | +26.9 | 4,630,300 |
| 23/10 | 27,395 | 30,160 | 24,690 | 27,150 | -160 | -0.6 | 6,556,000 |
| 23/09 | 30,190 | 30,190 | 25,735 | 27,310 | -2,690 | -9.0 | 3,665,100 |
| 23/08 | 33,830 | 34,460 | 29,260 | 30,000 | -3,600 | -10.7 | 3,986,900 |
| 23/07 | 26,400 | 33,840 | 24,780 | 33,600 | +7,405 | +28.3 | 9,217,400 |
| 23/06 | 24,500 | 28,745 | 24,240 | 26,195 | +1,735 | +7.1 | 5,894,000 |
| 23/05 | 25,080 | 26,180 | 23,660 | 24,460 | -690 | -2.7 | 3,496,600 |
| 23/04 | 23,770 | 27,900 | 22,020 | 25,150 | +1,690 | +7.2 | 7,750,600 |
| 23/03 | 22,560 | 24,400 | 21,620 | 23,460 | +910 | +4.0 | 3,798,700 |
| 23/02 | 24,280 | 25,100 | 21,450 | 22,550 | -1,430 | -6.0 | 3,196,000 |
| 23/01 | 23,000 | 25,920 | 22,240 | 23,980 | +640 | +2.7 | 5,199,300 |
| 22/12 | 30,000 | 30,350 | 22,750 | 23,340 | -5,530 | -19.2 | 6,654,500 |
| 22/11 | 23,500 | 29,390 | 21,540 | 28,870 | +5,560 | +23.9 | 6,769,400 |
| 22/10 | 18,520 | 23,480 | 18,050 | 23,310 | +4,420 | +23.4 | 8,193,400 |
| 22/09 | 19,970 | 21,280 | 18,360 | 18,890 | -1,400 | -6.9 | 4,310,600 |
| 22/08 | 20,860 | 22,800 | 19,430 | 20,290 | -390 | -1.9 | 5,971,700 |
| 22/07 | 17,660 | 20,960 | 16,480 | 20,680 | +3,020 | +17.1 | 9,583,500 |
| 22/06 | 19,600 | 20,090 | 15,560 | 17,660 | -2,220 | -11.2 | 8,507,100 |
| 22/05 | 24,490 | 24,700 | 18,230 | 19,880 | -4,930 | -19.9 | 7,320,000 |
| 22/04 | 21,620 | 26,990 | 21,330 | 24,810 | +3,150 | +14.5 | 10,260,000 |
| 22/03 | 22,500 | 24,810 | 18,610 | 21,660 | -380 | -1.7 | 8,229,700 |
| 22/02 | 19,560 | 22,450 | 18,950 | 22,040 | +3,280 | +17.5 | 8,069,000 |
| 22/01 | 24,010 | 24,170 | 16,410 | 18,760 | -5,100 | -21.4 | 9,770,500 |
| 21/12 | 25,710 | 25,770 | 22,610 | 23,860 | -1,460 | -5.8 | 2,467,400 |
| 21/11 | 26,900 | 29,580 | 24,850 | 25,320 | -830 | -3.2 | 3,310,200 |
| 21/10 | 23,560 | 26,230 | 20,880 | 26,150 | +2,360 | +9.9 | 6,120,300 |
▶︎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