3697東証P貸借
業種 情報・通信業
ＳＨＩＦＴ 株価時系列データ
PTS
15,574.5
円
(14:03)
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 | 15,495 | 15,565 | -55 | -0.4 | 576,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 14,540 | 14,990 | 12,960 | 14,040 | -310 | -2.2 | 1,288,700 |
| 11/6 | 13,310 | 14,780 | 13,020 | 14,350 | +1,040 | +7.8 | 1,177,500 |
| 10/30 | 14,200 | 14,220 | 12,930 | 13,310 | -1,030 | -7.2 | 1,559,000 |
| 10/23 | 16,400 | 17,390 | 14,030 | 14,340 | -2,060 | -12.6 | 1,730,100 |
| 10/16 | 18,190 | 18,240 | 16,160 | 16,400 | -1,600 | -8.9 | 1,781,500 |
| 10/9 | 15,260 | 19,070 | 14,880 | 18,000 | +2,660 | +17.3 | 2,700,800 |
| 10/2 | 16,160 | 16,470 | 15,060 | 15,340 | -540 | -3.4 | 1,039,800 |
| 9/25 | 14,420 | 15,890 | 14,420 | 15,880 | +1,470 | +10.2 | 1,282,300 |
| 9/18 | 12,460 | 14,840 | 12,110 | 14,410 | +1,960 | +15.7 | 1,649,200 |
| 9/11 | 12,820 | 12,930 | 12,110 | 12,450 | -550 | -4.2 | 913,000 |
| 9/4 | 12,020 | 13,620 | 11,980 | 13,000 | +1,070 | +9.0 | 980,300 |
| 8/28 | 12,880 | 12,910 | 11,650 | 11,930 | -990 | -7.7 | 795,500 |
| 8/21 | 11,420 | 12,940 | 11,380 | 12,920 | +1,390 | +12.1 | 1,043,000 |
| 8/14 | 11,410 | 11,590 | 10,560 | 11,530 | -20 | -0.2 | 664,100 |
| 8/7 | 11,300 | 12,190 | 11,200 | 11,550 | +450 | +4.1 | 819,700 |
| 7/31 | 11,440 | 11,880 | 11,010 | 11,100 | -600 | -5.1 | 708,000 |
| 7/22 | 11,200 | 11,760 | 11,140 | 11,700 | +430 | +3.8 | 600,800 |
| 7/17 | 12,660 | 12,770 | 10,870 | 11,270 | -1,510 | -11.8 | 2,038,200 |
| 7/10 | 10,720 | 13,170 | 10,520 | 12,780 | +2,170 | +20.5 | 1,510,100 |
| 7/3 | 10,950 | 11,320 | 10,160 | 10,610 | -520 | -4.7 | 795,500 |
| 6/26 | 11,360 | 11,460 | 10,830 | 11,130 | -240 | -2.1 | 695,900 |
| 6/19 | 10,570 | 11,370 | 10,300 | 11,370 | +830 | +7.9 | 1,042,800 |
| 6/12 | 10,220 | 10,950 | 9,890 | 10,540 | +330 | +3.2 | 1,015,100 |
| 6/5 | 10,160 | 10,790 | 9,960 | 10,210 | +30 | +0.3 | 1,158,900 |
| 5/29 | 9,350 | 10,500 | 9,020 | 10,180 | +1,030 | +11.3 | 2,195,000 |
| 5/22 | 8,990 | 9,320 | 8,700 | 9,150 | +250 | +2.8 | 873,400 |
| 5/15 | 8,400 | 8,910 | 8,210 | 8,900 | +450 | +5.3 | 918,700 |
| 5/8 | 8,740 | 8,850 | 8,420 | 8,450 | -190 | -2.2 | 407,200 |
| 5/1 | 9,110 | 9,420 | 8,600 | 8,640 | -550 | -6.0 | 1,075,000 |
| 4/24 | 9,130 | 9,560 | 8,850 | 9,190 | +160 | +1.8 | 1,135,700 |
▶︎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
