3712東証S貸借
業種 情報・通信業
情報企画 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,620 (24/09/27) | 3,250 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,620 (24/09/27) | 3,420 (24/01/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,180 | 4,180 | 4,150 | 4,175 | -5 | -0.1 | 2,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 4,330 | 4,330 | 4,330 | 4,330 | 0 | 0.0 | 200 |
| 10/4 | 4,460 | 4,460 | 4,330 | 4,330 | -190 | -4.2 | 1,400 |
| 10/3 | 4,520 | 4,550 | 4,520 | 4,520 | -70 | -1.5 | 1,200 |
| 10/2 | 4,550 | 4,590 | 4,550 | 4,590 | +30 | +0.7 | 800 |
| 10/1 | 4,565 | 4,585 | 4,530 | 4,560 | +15 | +0.3 | 2,300 |
| 9/30 | 4,530 | 4,585 | 4,510 | 4,545 | +15 | +0.3 | 1,700 |
| 9/27 | 4,490 | 4,620 | 4,485 | 4,530 | +80 | +1.8 | 3,600 |
| 9/26 | 4,490 | 4,530 | 4,400 | 4,450 | -25 | -0.6 | 11,000 |
| 9/25 | 4,310 | 4,480 | 4,310 | 4,475 | +135 | +3.1 | 2,500 |
| 9/24 | 4,285 | 4,340 | 4,255 | 4,340 | +65 | +1.5 | 900 |
| 9/20 | 4,220 | 4,275 | 4,220 | 4,275 | +70 | +1.7 | 300 |
| 9/19 | 4,265 | 4,265 | 4,205 | 4,205 | -25 | -0.6 | 900 |
| 9/18 | 4,240 | 4,245 | 4,230 | 4,230 | 0 | 0.0 | 1,100 |
| 9/17 | 4,220 | 4,230 | 4,220 | 4,230 | +10 | +0.2 | 800 |
| 9/13 | 4,220 | 4,220 | 4,220 | 4,220 | 0 | 0.0 | 500 |
| 9/12 | 4,220 | 4,220 | 4,215 | 4,220 | -5 | -0.1 | 700 |
| 9/11 | 4,260 | 4,300 | 4,155 | 4,225 | -30 | -0.7 | 1,100 |
| 9/10 | 4,155 | 4,255 | 4,155 | 4,255 | +50 | +1.2 | 1,300 |
| 9/9 | 4,245 | 4,250 | 4,180 | 4,205 | -45 | -1.1 | 1,300 |
| 9/6 | 4,245 | 4,250 | 4,245 | 4,250 | 0 | 0.0 | 1,000 |
| 9/5 | 4,175 | 4,250 | 4,175 | 4,250 | +75 | +1.8 | 1,000 |
| 9/4 | 4,075 | 4,175 | 4,075 | 4,175 | +30 | +0.7 | 1,400 |
| 9/3 | 4,225 | 4,245 | 4,145 | 4,145 | -50 | -1.2 | 1,200 |
| 9/2 | 4,170 | 4,200 | 4,100 | 4,195 | -45 | -1.1 | 2,000 |
| 8/30 | 4,175 | 4,240 | 4,175 | 4,240 | +65 | +1.6 | 2,000 |
| 8/29 | 4,050 | 4,175 | 4,040 | 4,175 | -5 | -0.1 | 1,500 |
| 8/28 | 4,170 | 4,180 | 4,080 | 4,180 | +10 | +0.2 | 1,300 |
| 8/27 | 4,150 | 4,170 | 4,150 | 4,170 | +65 | +1.6 | 400 |
| 8/26 | 4,085 | 4,165 | 4,065 | 4,105 | +10 | +0.2 | 1,500 |
| 8/23 | 3,945 | 4,095 | 3,935 | 4,095 | +155 | +3.9 | 1,700 |
▶︎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
