3697東証P貸借
業種 情報・通信業
ＳＨＩＦＴ 株価時系列データ
PTS
15,768
円
(10:33)
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 | 15,540 | 15,765 | +145 | +0.9 | 340,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 24,010 | 24,170 | 17,540 | 18,170 | -5,690 | -23.9 | 1,534,000 |
| 12/30 | 24,600 | 24,600 | 23,270 | 23,860 | -530 | -2.2 | 353,700 |
| 12/24 | 22,880 | 24,740 | 22,610 | 24,390 | +1,430 | +6.2 | 501,100 |
| 12/17 | 23,880 | 24,650 | 22,810 | 22,960 | -660 | -2.8 | 479,300 |
| 12/10 | 24,340 | 25,600 | 23,260 | 23,620 | -1,110 | -4.5 | 697,700 |
| 12/3 | 24,880 | 26,600 | 24,040 | 24,730 | -650 | -2.6 | 842,900 |
| 11/26 | 28,650 | 29,490 | 24,860 | 25,380 | -3,300 | -11.5 | 802,400 |
| 11/19 | 27,730 | 29,580 | 27,580 | 28,680 | +1,100 | +4.0 | 703,800 |
| 11/12 | 28,420 | 28,590 | 26,960 | 27,580 | -660 | -2.3 | 705,800 |
| 11/5 | 26,900 | 28,370 | 26,520 | 28,240 | +2,090 | +8.0 | 690,900 |
| 10/29 | 23,270 | 26,230 | 23,140 | 26,150 | +2,380 | +10.0 | 981,200 |
| 10/22 | 25,280 | 25,500 | 23,620 | 23,770 | -1,460 | -5.8 | 1,150,300 |
| 10/15 | 22,250 | 25,280 | 21,610 | 25,230 | +3,060 | +13.8 | 2,126,600 |
| 10/8 | 23,440 | 23,530 | 20,880 | 22,170 | -1,460 | -6.2 | 1,567,100 |
| 10/1 | 28,740 | 29,040 | 23,360 | 23,630 | -4,650 | -16.4 | 1,319,700 |
| 9/24 | 27,140 | 28,360 | 26,670 | 28,280 | +250 | +0.9 | 499,900 |
| 9/17 | 26,220 | 28,690 | 26,220 | 28,030 | +1,600 | +6.1 | 1,015,600 |
| 9/10 | 25,650 | 27,590 | 25,460 | 26,430 | +800 | +3.1 | 905,900 |
| 9/3 | 24,800 | 25,990 | 24,150 | 25,630 | +1,130 | +4.6 | 668,600 |
| 8/27 | 22,950 | 25,440 | 22,820 | 24,500 | +2,050 | +9.1 | 1,198,700 |
| 8/20 | 21,000 | 22,580 | 20,420 | 22,450 | +1,220 | +5.8 | 558,500 |
| 8/13 | 22,000 | 22,040 | 21,080 | 21,230 | -630 | -2.9 | 385,200 |
| 8/6 | 20,480 | 22,270 | 20,010 | 21,860 | +1,780 | +8.9 | 598,400 |
| 7/30 | 20,510 | 20,930 | 19,920 | 20,080 | -30 | -0.2 | 613,800 |
| 7/21 | 19,270 | 20,160 | 19,190 | 20,110 | +590 | +3.0 | 381,900 |
| 7/16 | 19,700 | 21,430 | 19,460 | 19,520 | +220 | +1.1 | 1,395,800 |
| 7/9 | 17,350 | 19,320 | 16,760 | 19,300 | +2,010 | +11.6 | 1,036,200 |
| 7/2 | 16,330 | 17,440 | 16,250 | 17,290 | +1,000 | +6.1 | 446,800 |
| 6/25 | 16,200 | 16,970 | 15,950 | 16,290 | -290 | -1.8 | 412,800 |
| 6/18 | 16,630 | 16,880 | 15,880 | 16,580 | -20 | -0.1 | 432,400 |
▶︎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
