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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 21,890 | 22,800 | 21,590 | 22,540 | +330 | +1.5 | 712,000 |
| 2/24 | 22,240 | 22,650 | 21,450 | 22,210 | -270 | -1.2 | 726,100 |
| 2/17 | 23,670 | 24,160 | 22,460 | 22,480 | -1,530 | -6.4 | 799,900 |
| 2/10 | 24,660 | 25,100 | 23,820 | 24,010 | -640 | -2.6 | 787,800 |
| 2/3 | 24,740 | 24,870 | 23,460 | 24,650 | +30 | +0.1 | 922,400 |
| 1/27 | 24,480 | 25,920 | 24,480 | 24,620 | +610 | +2.5 | 989,900 |
| 1/20 | 23,550 | 24,630 | 23,210 | 24,010 | +390 | +1.7 | 1,560,400 |
| 1/13 | 23,400 | 25,140 | 22,310 | 23,620 | +930 | +4.1 | 1,713,300 |
| 1/6 | 23,000 | 23,110 | 22,240 | 22,690 | -650 | -2.8 | 580,500 |
| 12/30 | 23,490 | 23,940 | 22,750 | 23,340 | -120 | -0.5 | 913,300 |
| 12/23 | 26,190 | 26,990 | 23,300 | 23,460 | -3,170 | -11.9 | 1,965,300 |
| 12/16 | 28,120 | 29,430 | 26,450 | 26,630 | -2,060 | -7.2 | 1,405,500 |
| 12/9 | 29,210 | 29,700 | 27,470 | 28,690 | -210 | -0.7 | 1,684,900 |
| 12/2 | 28,720 | 30,350 | 27,970 | 28,900 | -10 | +0.0 | 1,644,400 |
| 11/25 | 27,080 | 29,390 | 26,850 | 28,910 | +1,770 | +6.5 | 1,230,100 |
| 11/18 | 26,510 | 28,110 | 26,380 | 27,140 | +630 | +2.4 | 2,250,900 |
| 11/11 | 22,200 | 26,550 | 21,540 | 26,510 | +4,250 | +19.1 | 1,572,400 |
| 11/4 | 23,300 | 23,770 | 22,190 | 22,260 | -740 | -3.2 | 1,113,300 |
| 10/28 | 19,780 | 23,110 | 19,650 | 23,000 | +3,620 | +18.7 | 2,114,300 |
| 10/21 | 19,310 | 21,120 | 18,050 | 19,380 | -900 | -4.4 | 3,006,000 |
| 10/14 | 20,300 | 21,220 | 19,520 | 20,280 | -330 | -1.6 | 1,272,100 |
| 10/7 | 18,520 | 20,930 | 18,060 | 20,610 | +1,720 | +9.1 | 1,444,800 |
| 9/30 | 18,510 | 19,590 | 18,360 | 18,890 | -40 | -0.2 | 1,246,700 |
| 9/22 | 19,840 | 20,270 | 18,390 | 18,930 | -910 | -4.6 | 659,200 |
| 9/16 | 20,840 | 21,280 | 19,760 | 19,840 | -630 | -3.1 | 993,600 |
| 9/9 | 19,370 | 20,620 | 19,260 | 20,470 | +1,010 | +5.2 | 1,027,100 |
| 9/2 | 19,580 | 20,330 | 19,330 | 19,460 | -1,120 | -5.4 | 1,019,400 |
| 8/26 | 20,560 | 20,860 | 19,840 | 20,580 | -360 | -1.7 | 1,026,100 |
| 8/19 | 21,940 | 22,430 | 20,890 | 20,940 | -870 | -4.0 | 1,163,000 |
| 8/12 | 22,150 | 22,250 | 20,960 | 21,810 | -600 | -2.7 | 1,247,800 |
▶︎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
