3697東証P貸借
業種 情報・通信業
ＳＨＩＦＴ 株価時系列データ
PTS
15,408.5
円
(15:24)
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 | 15,385 | 15,495 | -125 | -0.8 | 773,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 7,710 | 9,680 | 7,710 | 9,030 | +1,200 | +15.3 | 3,807,600 |
| 4/10 | 7,050 | 7,830 | 6,650 | 7,830 | +790 | +11.2 | 1,411,000 |
| 4/3 | 6,610 | 7,180 | 6,610 | 7,040 | +230 | +3.4 | 777,200 |
| 3/27 | 6,520 | 7,020 | 6,250 | 6,810 | +480 | +7.6 | 871,500 |
| 3/19 | 6,100 | 6,880 | 5,610 | 6,330 | +220 | +3.6 | 1,392,700 |
| 3/13 | 6,600 | 7,090 | 5,820 | 6,110 | -690 | -10.2 | 1,959,900 |
| 3/6 | 6,450 | 7,400 | 6,440 | 6,800 | +370 | +5.8 | 1,573,700 |
| 2/28 | 6,940 | 7,120 | 6,360 | 6,430 | -960 | -13.0 | 747,100 |
| 2/21 | 7,590 | 7,700 | 7,130 | 7,390 | -300 | -3.9 | 895,700 |
| 2/14 | 8,080 | 8,200 | 7,630 | 7,690 | -480 | -5.9 | 492,300 |
| 2/7 | 7,280 | 8,190 | 7,210 | 8,170 | +630 | +8.4 | 1,004,500 |
| 1/31 | 8,000 | 8,240 | 7,250 | 7,540 | -740 | -8.9 | 1,139,500 |
| 1/24 | 8,740 | 8,870 | 8,150 | 8,280 | -690 | -7.7 | 937,700 |
| 1/17 | 9,280 | 9,750 | 8,940 | 8,970 | -160 | -1.8 | 1,236,100 |
| 1/10 | 7,900 | 9,550 | 7,820 | 9,130 | +1,150 | +14.4 | 2,110,800 |
| 12/30 | 7,990 | 8,000 | 7,810 | 7,980 | -80 | -1.0 | 101,500 |
| 12/27 | 7,830 | 8,150 | 7,690 | 8,060 | +310 | +4.0 | 548,500 |
| 12/20 | 7,640 | 8,030 | 7,560 | 7,750 | +110 | +1.4 | 679,400 |
| 12/13 | 7,670 | 7,960 | 7,580 | 7,640 | -80 | -1.0 | 574,500 |
| 12/6 | 7,860 | 8,360 | 7,330 | 7,720 | -140 | -1.8 | 1,303,800 |
| 11/29 | 7,860 | 7,990 | 7,520 | 7,860 | +20 | +0.3 | 1,338,100 |
| 11/22 | 7,500 | 8,100 | 7,470 | 7,840 | +400 | +5.4 | 1,235,100 |
| 11/15 | 6,650 | 7,460 | 6,650 | 7,440 | +790 | +11.9 | 860,800 |
| 11/8 | 6,550 | 6,820 | 6,250 | 6,650 | +200 | +3.1 | 696,600 |
| 11/1 | 6,120 | 6,520 | 5,940 | 6,450 | +320 | +5.2 | 772,300 |
| 10/25 | 6,140 | 6,220 | 6,020 | 6,130 | +10 | +0.2 | 515,500 |
| 10/18 | 5,990 | 6,290 | 5,770 | 6,120 | +90 | +1.5 | 1,256,300 |
| 10/11 | 5,770 | 6,140 | 5,090 | 6,030 | +260 | +4.5 | 1,926,600 |
| 10/4 | 5,300 | 5,820 | 5,250 | 5,770 | +420 | +7.9 | 945,900 |
| 9/27 | 5,350 | 5,450 | 5,230 | 5,350 | +60 | +1.1 | 232,500 |
▶︎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
