3697東証P貸借
業種 情報・通信業
ＳＨＩＦＴ 株価時系列データ
PTS
15,620
円
(23:58)
株価は15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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 15,700 | 16,325 | 15,180 | 15,620 | -415 | -2.6 | 4,422,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 16,620 | 17,005 | 15,610 | 16,035 | -520 | -3.1 | 5,234,100 |
| 11/8 | 15,200 | 16,700 | 15,130 | 16,555 | +1,355 | +8.9 | 4,393,000 |
| 11/1 | 13,895 | 15,625 | 13,770 | 15,200 | +1,360 | +9.8 | 5,239,700 |
| 10/25 | 14,870 | 15,245 | 13,840 | 13,840 | -875 | -6.0 | 6,018,100 |
| 10/18 | 15,800 | 15,825 | 14,505 | 14,715 | -935 | -6.0 | 6,716,500 |
| 10/11 | 14,695 | 16,010 | 13,735 | 15,650 | +1,235 | +8.6 | 7,635,800 |
| 10/4 | 13,700 | 14,460 | 13,050 | 14,415 | +335 | +2.4 | 4,640,300 |
| 9/27 | 13,875 | 14,130 | 12,975 | 14,080 | +340 | +2.5 | 2,957,000 |
| 9/20 | 11,990 | 13,980 | 11,895 | 13,740 | +1,915 | +16.2 | 4,267,300 |
| 9/13 | 11,500 | 12,635 | 11,485 | 11,825 | -375 | -3.1 | 3,489,400 |
| 9/6 | 13,850 | 14,170 | 12,070 | 12,200 | -1,440 | -10.6 | 5,951,000 |
| 8/30 | 12,895 | 13,860 | 12,640 | 13,640 | +1,320 | +10.7 | 5,621,200 |
| 8/23 | 10,735 | 12,475 | 10,595 | 12,320 | +1,715 | +16.2 | 4,532,900 |
| 8/16 | 9,752 | 10,665 | 9,588 | 10,605 | +952 | +9.9 | 1,499,100 |
| 8/9 | 9,320 | 10,115 | 8,594 | 9,653 | -72 | -0.7 | 3,815,000 |
| 8/2 | 11,300 | 11,740 | 9,719 | 9,725 | -1,800 | -15.6 | 3,349,300 |
| 7/26 | 11,265 | 11,895 | 10,865 | 11,525 | +305 | +2.7 | 4,931,700 |
| 7/19 | 13,000 | 13,200 | 11,190 | 11,220 | -2,000 | -15.1 | 7,313,900 |
| 7/12 | 15,190 | 15,895 | 10,930 | 13,220 | -2,005 | -13.2 | 9,132,100 |
| 7/5 | 14,580 | 15,635 | 13,775 | 15,225 | +645 | +4.4 | 2,628,100 |
| 6/28 | 14,070 | 15,510 | 13,870 | 14,580 | +535 | +3.8 | 2,198,000 |
| 6/21 | 15,335 | 15,820 | 14,000 | 14,045 | -1,235 | -8.1 | 2,137,100 |
| 6/14 | 14,570 | 16,020 | 14,135 | 15,280 | +545 | +3.7 | 3,362,000 |
| 6/7 | 15,455 | 17,150 | 14,640 | 14,735 | -415 | -2.7 | 3,569,700 |
| 5/31 | 16,780 | 17,255 | 14,865 | 15,150 | -1,635 | -9.7 | 2,481,500 |
| 5/24 | 17,435 | 19,360 | 16,600 | 16,785 | -650 | -3.7 | 4,039,800 |
| 5/17 | 14,760 | 17,950 | 14,760 | 17,435 | +3,035 | +21.1 | 4,928,500 |
| 5/10 | 14,425 | 15,340 | 13,700 | 14,400 | +275 | +2.0 | 3,027,200 |
| 5/2 | 14,960 | 15,000 | 14,090 | 14,125 | -555 | -3.8 | 996,500 |
| 4/26 | 15,505 | 16,850 | 14,435 | 14,680 | -670 | -4.4 | 2,800,000 |
▶︎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
