！決算発表予定日 2024/10/10
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) | 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 13,850 | 14,170 | 11,485 | 13,740 | +100 | +0.7 | 14,654,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 25,400 | 29,040 | 23,640 | 23,790 | -1,350 | -5.4 | 3,832,200 |
| 21/08 | 20,480 | 25,510 | 20,010 | 25,140 | +5,060 | +25.2 | 3,023,200 |
| 21/07 | 17,210 | 21,430 | 16,760 | 20,080 | +2,870 | +16.7 | 3,604,000 |
| 21/06 | 15,380 | 17,330 | 14,590 | 17,210 | +1,720 | +11.1 | 1,978,900 |
| 21/05 | 16,020 | 16,350 | 13,710 | 15,490 | -510 | -3.2 | 1,906,900 |
| 21/04 | 13,200 | 16,000 | 13,070 | 16,000 | +2,910 | +22.2 | 4,348,000 |
| 21/03 | 13,150 | 13,750 | 11,420 | 13,090 | +210 | +1.6 | 2,829,600 |
| 21/02 | 12,710 | 14,890 | 12,420 | 12,880 | +60 | +0.5 | 2,648,000 |
| 21/01 | 14,580 | 15,210 | 11,590 | 12,820 | -1,490 | -10.4 | 5,303,300 |
| 20/12 | 15,270 | 15,470 | 13,010 | 14,310 | -1,160 | -7.5 | 3,311,200 |
| 20/11 | 13,310 | 15,880 | 12,960 | 15,470 | +2,160 | +16.2 | 4,629,900 |
| 20/10 | 15,990 | 19,070 | 12,930 | 13,310 | -2,450 | -15.6 | 8,063,200 |
| 20/09 | 12,390 | 16,470 | 12,110 | 15,760 | +3,490 | +28.4 | 5,443,600 |
| 20/08 | 11,300 | 12,940 | 10,560 | 12,270 | +1,170 | +10.5 | 3,451,500 |
| 20/07 | 10,960 | 13,170 | 10,160 | 11,100 | +140 | +1.3 | 5,309,600 |
| 20/06 | 10,160 | 11,460 | 9,890 | 10,960 | +780 | +7.7 | 4,255,700 |
| 20/05 | 8,940 | 10,500 | 8,210 | 10,180 | +1,190 | +13.2 | 4,664,400 |
| 20/04 | 7,040 | 9,680 | 6,650 | 8,990 | +1,970 | +28.1 | 7,620,800 |
| 20/03 | 6,450 | 7,400 | 5,610 | 7,020 | +590 | +9.2 | 6,113,400 |
| 20/02 | 7,280 | 8,200 | 6,360 | 6,430 | -1,110 | -14.7 | 3,139,600 |
| 20/01 | 7,900 | 9,750 | 7,250 | 7,540 | -440 | -5.5 | 5,424,100 |
| 19/12 | 7,860 | 8,360 | 7,330 | 7,980 | +120 | +1.5 | 3,207,700 |
| 19/11 | 6,210 | 8,100 | 6,200 | 7,860 | +1,650 | +26.6 | 4,353,000 |
| 19/10 | 5,550 | 6,290 | 5,090 | 6,210 | +870 | +16.3 | 5,132,800 |
| 19/09 | 5,320 | 5,450 | 4,785 | 5,340 | -60 | -1.1 | 1,914,200 |
▶︎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
