3697東証P貸借
業種 情報・通信業
ＳＨＩＦＴ 株価時系列データ
PTS
15,581
円
(11:25)
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 | 15,505 | 15,620 | 0 | 0.0 | 453,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 14,960 | 16,630 | 14,910 | 16,600 | +1,800 | +12.2 | 533,000 |
| 6/4 | 15,370 | 15,680 | 14,590 | 14,800 | -510 | -3.3 | 397,100 |
| 5/28 | 15,080 | 15,760 | 14,960 | 15,310 | +180 | +1.2 | 457,800 |
| 5/21 | 14,730 | 15,180 | 13,710 | 15,130 | +560 | +3.8 | 473,700 |
| 5/14 | 15,550 | 15,550 | 14,070 | 14,570 | -990 | -6.4 | 604,400 |
| 5/7 | 16,020 | 16,350 | 15,370 | 15,560 | -440 | -2.8 | 304,100 |
| 4/30 | 14,820 | 16,000 | 14,790 | 16,000 | +1,350 | +9.2 | 908,700 |
| 4/23 | 14,810 | 15,200 | 14,180 | 14,650 | -230 | -1.6 | 703,500 |
| 4/16 | 15,100 | 15,230 | 13,800 | 14,880 | -120 | -0.8 | 1,403,800 |
| 4/9 | 13,350 | 15,160 | 13,220 | 15,000 | +1,670 | +12.5 | 1,201,800 |
| 4/2 | 13,180 | 13,560 | 12,480 | 13,330 | +280 | +2.2 | 596,900 |
| 3/26 | 13,070 | 13,170 | 12,220 | 13,050 | +140 | +1.1 | 412,800 |
| 3/19 | 12,150 | 13,130 | 11,860 | 12,910 | +540 | +4.4 | 548,900 |
| 3/12 | 12,530 | 12,590 | 11,420 | 12,370 | +20 | +0.2 | 666,200 |
| 3/5 | 13,150 | 13,750 | 12,090 | 12,350 | -530 | -4.1 | 735,000 |
| 2/26 | 14,590 | 14,890 | 12,560 | 12,880 | -1,800 | -12.3 | 926,200 |
| 2/19 | 13,430 | 14,680 | 13,260 | 14,680 | +1,390 | +10.5 | 853,400 |
| 2/12 | 12,700 | 13,580 | 12,670 | 13,290 | +570 | +4.5 | 402,200 |
| 2/5 | 12,710 | 13,270 | 12,420 | 12,720 | -100 | -0.8 | 466,200 |
| 1/29 | 13,170 | 13,280 | 12,530 | 12,820 | -330 | -2.5 | 967,300 |
| 1/22 | 12,100 | 13,160 | 11,900 | 13,150 | +840 | +6.8 | 1,071,700 |
| 1/15 | 12,200 | 12,830 | 11,590 | 12,310 | -90 | -0.7 | 1,481,600 |
| 1/8 | 14,580 | 15,210 | 11,900 | 12,400 | -1,910 | -13.4 | 1,782,700 |
| 12/30 | 13,940 | 14,430 | 13,650 | 14,310 | +420 | +3.0 | 305,000 |
| 12/25 | 14,060 | 14,150 | 13,310 | 13,890 | -220 | -1.6 | 531,400 |
| 12/18 | 14,050 | 14,360 | 13,390 | 14,110 | +240 | +1.7 | 809,000 |
| 12/11 | 13,830 | 14,040 | 13,010 | 13,870 | +160 | +1.2 | 906,400 |
| 12/4 | 15,660 | 15,880 | 13,460 | 13,710 | -1,760 | -11.4 | 971,100 |
| 11/27 | 14,800 | 15,650 | 14,530 | 15,470 | +940 | +6.5 | 889,700 |
| 11/20 | 14,000 | 14,790 | 13,510 | 14,530 | +490 | +3.5 | 1,062,300 |
▶︎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
