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 | 15,430 | 15,740 | 15,260 | 15,620 | +185 | +1.2 | 655,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 26,970 | 27,540 | 26,075 | 27,310 | +840 | +3.2 | 1,012,000 |
| 9/22 | 27,640 | 27,825 | 25,735 | 26,470 | -1,360 | -4.9 | 827,700 |
| 9/15 | 28,440 | 28,665 | 27,255 | 27,830 | -725 | -2.5 | 745,700 |
| 9/8 | 29,610 | 29,715 | 28,480 | 28,555 | -1,335 | -4.5 | 929,400 |
| 9/1 | 29,905 | 30,730 | 29,460 | 29,890 | -15 | -0.1 | 970,400 |
| 8/25 | 30,000 | 30,400 | 29,285 | 29,905 | -95 | -0.3 | 574,800 |
| 8/18 | 31,100 | 31,880 | 29,260 | 30,000 | -960 | -3.1 | 796,400 |
| 8/10 | 32,250 | 32,990 | 30,500 | 30,960 | -1,840 | -5.6 | 713,400 |
| 8/4 | 32,900 | 34,460 | 31,450 | 32,800 | +450 | +1.4 | 1,407,300 |
| 7/28 | 31,780 | 32,900 | 31,050 | 32,350 | +880 | +2.8 | 1,580,000 |
| 7/21 | 32,010 | 33,840 | 30,950 | 31,470 | +160 | +0.5 | 3,537,300 |
| 7/14 | 24,955 | 31,310 | 24,780 | 31,310 | +6,155 | +24.5 | 2,854,500 |
| 7/7 | 26,400 | 26,655 | 24,855 | 25,155 | -1,040 | -4.0 | 920,500 |
| 6/30 | 25,805 | 26,680 | 24,835 | 26,195 | +135 | +0.5 | 1,269,700 |
| 6/23 | 28,745 | 28,745 | 25,960 | 26,060 | -2,040 | -7.3 | 1,128,800 |
| 6/16 | 24,920 | 28,130 | 24,855 | 28,100 | +3,450 | +14.0 | 1,703,000 |
| 6/9 | 25,600 | 26,590 | 24,460 | 24,650 | -620 | -2.5 | 1,423,000 |
| 6/2 | 24,660 | 25,580 | 23,660 | 25,270 | +1,090 | +4.5 | 877,900 |
| 5/26 | 25,220 | 26,180 | 23,980 | 24,180 | -1,020 | -4.1 | 852,600 |
| 5/19 | 24,900 | 25,730 | 24,750 | 25,200 | +310 | +1.3 | 817,100 |
| 5/12 | 24,710 | 25,200 | 23,730 | 24,890 | +190 | +0.8 | 875,000 |
| 5/2 | 25,080 | 25,220 | 24,020 | 24,700 | -450 | -1.8 | 443,500 |
| 4/28 | 26,430 | 26,430 | 23,310 | 25,150 | -960 | -3.7 | 1,893,700 |
| 4/21 | 27,500 | 27,530 | 26,060 | 26,110 | -1,400 | -5.1 | 1,291,600 |
| 4/14 | 22,200 | 27,900 | 22,050 | 27,510 | +5,220 | +23.4 | 3,590,600 |
| 4/7 | 23,770 | 24,420 | 22,020 | 22,290 | -1,170 | -5.0 | 974,700 |
| 3/31 | 23,300 | 24,150 | 22,570 | 23,460 | +240 | +1.0 | 803,900 |
| 3/24 | 24,140 | 24,400 | 22,200 | 23,220 | -730 | -3.1 | 804,900 |
| 3/17 | 21,780 | 23,950 | 21,620 | 23,950 | +1,950 | +8.9 | 1,095,200 |
| 3/10 | 22,840 | 23,040 | 22,000 | 22,000 | -540 | -2.4 | 697,700 |
▶︎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
