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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 15,895 | 15,925 | 15,385 | 15,495 | -125 | -0.8 | 773,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 4,940 | 5,360 | 4,940 | 5,290 | +350 | +7.1 | 389,400 |
| 9/13 | 4,805 | 5,060 | 4,785 | 4,940 | +125 | +2.6 | 552,800 |
| 9/6 | 5,320 | 5,340 | 4,790 | 4,815 | -585 | -10.8 | 678,100 |
| 8/30 | 4,925 | 5,450 | 4,880 | 5,400 | +330 | +6.5 | 829,600 |
| 8/23 | 5,280 | 5,450 | 4,895 | 5,070 | -140 | -2.7 | 768,300 |
| 8/16 | 4,615 | 5,250 | 4,600 | 5,210 | +510 | +10.9 | 641,000 |
| 8/9 | 4,955 | 4,970 | 4,585 | 4,700 | -310 | -6.2 | 792,800 |
| 8/2 | 4,720 | 5,400 | 4,700 | 5,010 | +410 | +8.9 | 1,277,200 |
| 7/26 | 5,030 | 5,040 | 4,560 | 4,600 | -570 | -11.0 | 1,401,000 |
| 7/19 | 5,590 | 5,810 | 4,870 | 5,170 | -450 | -8.0 | 1,243,500 |
| 7/12 | 5,900 | 6,200 | 5,270 | 5,620 | -240 | -4.1 | 1,477,300 |
| 7/5 | 5,620 | 5,990 | 5,460 | 5,860 | +270 | +4.8 | 692,900 |
| 6/28 | 5,890 | 5,970 | 5,500 | 5,590 | -290 | -4.9 | 452,900 |
| 6/21 | 6,670 | 6,770 | 5,850 | 5,880 | -790 | -11.8 | 908,400 |
| 6/14 | 6,090 | 6,690 | 6,050 | 6,670 | +680 | +11.4 | 615,900 |
| 6/7 | 5,860 | 6,650 | 5,780 | 5,990 | +40 | +0.7 | 850,000 |
| 5/31 | 5,820 | 6,210 | 5,800 | 5,950 | +230 | +4.0 | 595,900 |
| 5/24 | 5,940 | 6,130 | 5,490 | 5,720 | +80 | +1.4 | 686,800 |
| 5/17 | 5,560 | 5,790 | 5,370 | 5,640 | +80 | +1.4 | 559,700 |
| 5/10 | 6,170 | 6,220 | 5,430 | 5,560 | -530 | -8.7 | 450,600 |
| 4/26 | 5,850 | 6,240 | 5,770 | 6,090 | +40 | +0.7 | 578,000 |
| 4/19 | 5,300 | 6,330 | 5,300 | 6,050 | +910 | +17.7 | 1,807,800 |
| 4/12 | 4,735 | 5,240 | 4,470 | 5,140 | +345 | +7.2 | 1,195,300 |
| 4/5 | 4,680 | 4,950 | 4,485 | 4,795 | +360 | +8.1 | 734,400 |
| 3/29 | 3,895 | 4,445 | 3,880 | 4,435 | +470 | +11.9 | 512,800 |
| 3/22 | 4,070 | 4,180 | 3,910 | 3,965 | -70 | -1.7 | 497,500 |
| 3/15 | 4,345 | 4,440 | 3,985 | 4,035 | -265 | -6.2 | 614,600 |
| 3/8 | 4,610 | 4,655 | 4,265 | 4,300 | -350 | -7.5 | 527,000 |
| 3/1 | 4,970 | 5,070 | 4,260 | 4,650 | ー | ー | 1,150,600 |
▶︎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
