！決算発表予定日 2025/02/06
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) | 3,490 (24/02/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,620 (24/09/27) | 3,420 (24/01/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 4,295 | 4,360 | 4,225 | 4,265 | -30 | -0.7 | 13,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 4,225 | 4,365 | 4,185 | 4,295 | +90 | +2.1 | 22,700 |
| 1/17 | 4,170 | 4,225 | 4,130 | 4,205 | +15 | +0.4 | 5,800 |
| 1/10 | 4,260 | 4,260 | 4,100 | 4,190 | -70 | -1.6 | 11,800 |
| 12/30 | 4,270 | 4,305 | 4,260 | 4,260 | +5 | +0.1 | 1,500 |
| 12/27 | 4,300 | 4,300 | 4,210 | 4,255 | +5 | +0.1 | 3,900 |
| 12/20 | 4,210 | 4,250 | 4,145 | 4,250 | +40 | +1.0 | 11,600 |
| 12/13 | 4,155 | 4,225 | 4,155 | 4,210 | +55 | +1.3 | 6,900 |
| 12/6 | 4,235 | 4,250 | 4,125 | 4,155 | -85 | -2.0 | 5,600 |
| 11/29 | 4,270 | 4,375 | 4,180 | 4,240 | +20 | +0.5 | 12,400 |
| 11/22 | 4,150 | 4,225 | 4,120 | 4,220 | +95 | +2.3 | 7,800 |
| 11/15 | 4,230 | 4,245 | 4,095 | 4,125 | -70 | -1.7 | 11,000 |
| 11/8 | 4,470 | 4,470 | 4,090 | 4,195 | -305 | -6.8 | 19,000 |
| 11/1 | 4,095 | 4,500 | 4,075 | 4,500 | +405 | +9.9 | 10,900 |
| 10/25 | 4,070 | 4,100 | 3,975 | 4,095 | +25 | +0.6 | 5,200 |
| 10/18 | 4,095 | 4,135 | 4,070 | 4,070 | +10 | +0.3 | 5,700 |
| 10/11 | 4,330 | 4,350 | 4,050 | 4,060 | -270 | -6.2 | 8,300 |
| 10/4 | 4,530 | 4,590 | 4,330 | 4,330 | -200 | -4.4 | 7,400 |
| 9/27 | 4,285 | 4,620 | 4,255 | 4,530 | +255 | +6.0 | 18,000 |
| 9/20 | 4,220 | 4,275 | 4,205 | 4,275 | +55 | +1.3 | 3,100 |
| 9/13 | 4,245 | 4,300 | 4,155 | 4,220 | -30 | -0.7 | 4,900 |
| 9/6 | 4,170 | 4,250 | 4,075 | 4,250 | +10 | +0.2 | 6,600 |
| 8/30 | 4,085 | 4,240 | 4,040 | 4,240 | +145 | +3.5 | 6,700 |
| 8/23 | 3,830 | 4,095 | 3,830 | 4,095 | +295 | +7.8 | 7,000 |
| 8/16 | 3,925 | 3,965 | 3,615 | 3,800 | -165 | -4.2 | 15,000 |
| 8/9 | 4,110 | 4,295 | 3,660 | 3,965 | -285 | -6.7 | 19,100 |
| 8/2 | 4,395 | 4,530 | 4,215 | 4,250 | -150 | -3.4 | 8,900 |
| 7/26 | 4,460 | 4,475 | 4,240 | 4,400 | -75 | -1.7 | 7,300 |
| 7/19 | 4,295 | 4,485 | 4,270 | 4,475 | +210 | +4.9 | 9,700 |
| 7/12 | 4,130 | 4,295 | 4,130 | 4,265 | -5 | -0.1 | 3,700 |
| 7/5 | 4,145 | 4,270 | 4,080 | 4,270 | +105 | +2.5 | 8,200 |
▶︎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
