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) | 3,615 (24/08/15) |
昨年来高値 | 昨年来安値 |
---|---|
4,620 (24/09/27) | 3,420 (24/01/16) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 4,290 | 4,540 | 4,190 | 4,510 | +245 | +5.7 | 40,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
22/07 | 3,130 | 3,150 | 2,990 | 3,095 | -40 | -1.3 | 20,600 |
22/06 | 3,080 | 3,285 | 3,075 | 3,135 | +60 | +2.0 | 74,600 |
22/05 | 2,824 | 3,080 | 2,812 | 3,075 | +256 | +9.1 | 39,000 |
22/04 | 2,800 | 2,840 | 2,771 | 2,819 | +19 | +0.7 | 21,300 |
22/03 | 2,855 | 2,915 | 2,745 | 2,800 | -55 | -1.9 | 42,900 |
22/02 | 2,977 | 3,005 | 2,840 | 2,855 | -119 | -4.0 | 45,300 |
22/01 | 2,994 | 3,015 | 2,860 | 2,974 | -19 | -0.6 | 43,000 |
21/12 | 2,890 | 3,005 | 2,875 | 2,993 | +92 | +3.2 | 39,700 |
21/11 | 2,814 | 3,025 | 2,743 | 2,901 | +101 | +3.6 | 49,600 |
21/10 | 2,908 | 2,919 | 2,800 | 2,800 | -108 | -3.7 | 31,500 |
21/09 | 2,964 | 3,025 | 2,901 | 2,908 | -47 | -1.6 | 54,600 |
21/08 | 2,951 | 2,970 | 2,900 | 2,955 | +1 | +0.0 | 41,100 |
21/07 | 3,015 | 3,040 | 2,921 | 2,954 | -51 | -1.7 | 32,300 |
21/06 | 2,861 | 3,015 | 2,833 | 3,005 | +182 | +6.5 | 45,600 |
21/05 | 2,975 | 3,015 | 2,756 | 2,823 | -166 | -5.6 | 81,400 |
21/04 | 3,000 | 3,080 | 2,945 | 2,989 | -41 | -1.4 | 64,100 |
21/03 | 3,030 | 3,195 | 2,950 | 3,030 | -30 | -1.0 | 62,100 |
21/02 | 3,280 | 3,300 | 3,010 | 3,060 | -220 | -6.7 | 74,300 |
21/01 | 3,290 | 3,410 | 3,220 | 3,280 | -30 | -0.9 | 48,900 |
20/12 | 3,410 | 3,475 | 3,080 | 3,310 | -95 | -2.8 | 94,600 |
20/11 | 2,994 | 3,515 | 2,880 | 3,405 | +412 | +13.8 | 153,700 |
20/10 | 3,245 | 3,395 | 2,858 | 2,993 | -222 | -6.9 | 101,800 |
20/09 | 2,885 | 3,435 | 2,809 | 3,215 | +330 | +11.4 | 236,600 |
20/08 | 2,586 | 2,900 | 2,520 | 2,885 | +299 | +11.6 | 95,700 |
20/07 | 2,639 | 2,680 | 2,541 | 2,586 | -19 | -0.7 | 46,400 |
20/06 | 2,445 | 2,645 | 2,295 | 2,605 | +166 | +6.8 | 76,600 |
20/05 | 2,166 | 2,466 | 2,160 | 2,439 | +257 | +11.8 | 65,500 |
20/04 | 1,960 | 2,200 | 1,850 | 2,182 | +217 | +11.0 | 70,900 |
20/03 | 2,124 | 2,440 | 1,783 | 1,965 | -173 | -8.1 | 163,600 |
20/02 | 2,540 | 2,770 | 2,100 | 2,138 | -502 | -19.0 | 94,700 |
▶︎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