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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 20,860 | 22,800 | 20,520 | 22,410 | +1,730 | +8.4 | 1,899,400 |
| 7/29 | 18,800 | 20,740 | 18,560 | 20,680 | +1,630 | +8.6 | 1,517,800 |
| 7/22 | 17,770 | 19,190 | 17,730 | 19,050 | +1,120 | +6.3 | 1,292,400 |
| 7/15 | 19,550 | 19,910 | 16,480 | 17,930 | -1,170 | -6.1 | 3,094,300 |
| 7/8 | 17,700 | 20,960 | 17,280 | 19,100 | +1,590 | +9.1 | 3,225,700 |
| 7/1 | 18,000 | 18,630 | 17,300 | 17,510 | -160 | -0.9 | 2,011,100 |
| 6/24 | 16,940 | 17,880 | 15,560 | 17,670 | +1,130 | +6.8 | 1,947,700 |
| 6/17 | 18,460 | 18,530 | 16,230 | 16,540 | -2,720 | -14.1 | 2,461,500 |
| 6/10 | 19,020 | 20,090 | 18,700 | 19,260 | -140 | -0.7 | 1,591,700 |
| 6/3 | 19,130 | 20,700 | 18,380 | 19,400 | +780 | +4.2 | 2,188,700 |
| 5/27 | 19,490 | 19,950 | 18,230 | 18,620 | -470 | -2.5 | 1,526,900 |
| 5/20 | 21,320 | 21,820 | 18,520 | 19,090 | -1,230 | -6.1 | 2,022,600 |
| 5/13 | 22,880 | 23,270 | 19,430 | 20,320 | -2,930 | -12.6 | 1,958,100 |
| 5/6 | 24,490 | 24,700 | 22,960 | 23,250 | -1,560 | -6.3 | 572,100 |
| 4/28 | 23,320 | 25,170 | 23,120 | 24,810 | +1,240 | +5.3 | 1,684,500 |
| 4/22 | 25,700 | 26,290 | 23,210 | 23,570 | -2,340 | -9.0 | 1,772,800 |
| 4/15 | 25,480 | 26,990 | 23,750 | 25,910 | +40 | +0.2 | 3,328,500 |
| 4/8 | 22,600 | 25,890 | 22,100 | 25,870 | +3,360 | +14.9 | 3,125,900 |
| 4/1 | 20,760 | 22,840 | 20,320 | 22,510 | +1,610 | +7.7 | 1,304,700 |
| 3/25 | 19,710 | 21,830 | 19,210 | 20,900 | +1,520 | +7.8 | 1,420,100 |
| 3/18 | 20,060 | 20,190 | 18,610 | 19,380 | -580 | -2.9 | 1,628,800 |
| 3/11 | 21,870 | 22,400 | 19,400 | 19,960 | -2,910 | -12.7 | 2,188,200 |
| 3/4 | 21,600 | 24,810 | 21,160 | 22,870 | +1,110 | +5.1 | 2,569,300 |
| 2/25 | 19,120 | 21,830 | 19,010 | 21,760 | +1,930 | +9.7 | 1,644,600 |
| 2/18 | 20,510 | 21,090 | 18,950 | 19,830 | -1,640 | -7.6 | 1,674,000 |
| 2/10 | 20,890 | 21,710 | 19,510 | 21,470 | +960 | +4.7 | 1,820,100 |
| 2/4 | 17,400 | 21,100 | 17,280 | 20,510 | +3,270 | +19.0 | 2,943,600 |
| 1/28 | 21,110 | 21,200 | 16,410 | 17,240 | -4,250 | -19.8 | 3,126,400 |
| 1/21 | 20,000 | 21,490 | 18,400 | 21,490 | +3,710 | +20.9 | 3,446,800 |
| 1/14 | 18,350 | 19,450 | 17,280 | 17,780 | -390 | -2.2 | 1,116,900 |
▶︎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
