！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) |
|---|---|---|---|---|---|---|---|
| 19/08 | 5,060 | 5,450 | 4,585 | 5,400 | +290 | +5.7 | 3,225,000 |
| 19/07 | 5,620 | 6,200 | 4,560 | 5,110 | -480 | -8.6 | 5,898,600 |
| 19/06 | 5,860 | 6,770 | 5,500 | 5,590 | -360 | -6.1 | 2,827,200 |
| 19/05 | 6,170 | 6,220 | 5,370 | 5,950 | -140 | -2.3 | 2,293,000 |
| 19/04 | 4,680 | 6,330 | 4,470 | 6,090 | +1,655 | +37.3 | 4,315,500 |
| 19/03 | 4,385 | 4,660 | 3,880 | 4,435 | -125 | -2.7 | 2,467,900 |
| 19/02 | 4,805 | 5,150 | 4,550 | 4,560 | -220 | -4.6 | 2,102,700 |
| 19/01 | 3,490 | 4,990 | 3,240 | 4,780 | +1,180 | +32.8 | 3,810,200 |
| 18/12 | 4,160 | 4,235 | 3,130 | 3,600 | -505 | -12.3 | 2,114,400 |
| 18/11 | 3,685 | 4,230 | 3,405 | 4,105 | +385 | +10.4 | 2,097,600 |
| 18/10 | 5,080 | 5,180 | 3,230 | 3,720 | -1,350 | -26.6 | 3,477,200 |
| 18/09 | 4,880 | 5,250 | 4,560 | 5,070 | +190 | +3.9 | 1,509,800 |
| 18/08 | 4,785 | 4,940 | 3,930 | 4,880 | +75 | +1.6 | 2,535,200 |
| 18/07 | 4,930 | 5,330 | 4,515 | 4,805 | -115 | -2.3 | 2,571,900 |
| 18/06 | 4,800 | 5,500 | 4,685 | 4,920 | +110 | +2.3 | 2,791,000 |
| 18/05 | 5,030 | 5,270 | 4,495 | 4,810 | -280 | -5.5 | 2,953,200 |
| 18/04 | 5,600 | 5,890 | 3,990 | 5,090 | -400 | -7.3 | 6,362,400 |
| 18/03 | 5,040 | 5,670 | 4,495 | 5,490 | +505 | +10.1 | 3,871,700 |
| 18/02 | 4,390 | 5,230 | 3,515 | 4,985 | +605 | +13.8 | 4,725,100 |
| 18/01 | 3,490 | 4,650 | 3,085 | 4,380 | +995 | +29.4 | 5,054,000 |
| 17/12 | 2,760 | 3,520 | 2,505 | 3,385 | +679 | +25.1 | 2,676,200 |
| 17/11 | 2,173 | 3,020 | 1,981 | 2,706 | +523 | +24.0 | 4,512,600 |
| 17/10 | 1,701 | 2,326 | 1,592 | 2,183 | +528 | +31.9 | 3,950,100 |
| 17/09 | 1,412 | 1,797 | 1,329 | 1,655 | +237 | +16.7 | 1,355,000 |
| 17/08 | 1,330 | 1,450 | 1,290 | 1,418 | +103 | +7.8 | 672,300 |
| 17/07 | 1,200 | 1,345 | 1,197 | 1,315 | +115 | +9.6 | 559,100 |
| 17/06 | 1,225 | 1,298 | 1,176 | 1,200 | -32 | -2.6 | 475,000 |
| 17/05 | 1,220 | 1,287 | 1,202 | 1,232 | +11 | +0.9 | 585,800 |
| 17/04 | 1,212 | 1,309 | 917 | 1,221 | +25 | +2.1 | 2,473,300 |
| 17/03 | 1,290 | 1,326 | 1,111 | 1,196 | -98 | -7.6 | 926,400 |
▶︎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
