！決算発表予定日 2024/05/09
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,250 (24/03/05) | 2,761 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,250 (24/03/05) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,770 | 3,910 | 3,770 | 3,835 | +95 | +2.5 | 2,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,870 | 3,900 | 3,725 | 3,740 | -130 | -3.4 | 7,000 |
| 4/12 | 3,945 | 4,000 | 3,870 | 3,870 | -145 | -3.6 | 2,700 |
| 4/5 | 4,140 | 4,140 | 4,000 | 4,015 | -125 | -3.0 | 4,600 |
| 3/29 | 4,035 | 4,220 | 3,980 | 4,140 | +130 | +3.2 | 11,200 |
| 3/22 | 3,890 | 4,030 | 3,885 | 4,010 | +140 | +3.6 | 2,700 |
| 3/15 | 3,885 | 3,900 | 3,800 | 3,870 | -85 | -2.2 | 5,700 |
| 3/8 | 3,915 | 4,250 | 3,895 | 3,955 | +110 | +2.9 | 13,200 |
| 3/1 | 3,850 | 3,925 | 3,845 | 3,845 | +10 | +0.3 | 9,600 |
| 2/22 | 3,645 | 3,855 | 3,645 | 3,835 | +190 | +5.2 | 7,100 |
| 2/16 | 3,800 | 3,805 | 3,490 | 3,645 | -115 | -3.1 | 18,400 |
| 2/9 | 4,035 | 4,135 | 3,650 | 3,760 | -250 | -6.2 | 26,000 |
| 2/2 | 3,770 | 4,020 | 3,770 | 4,010 | +280 | +7.5 | 16,000 |
| 1/26 | 3,580 | 3,750 | 3,545 | 3,730 | +175 | +4.9 | 19,800 |
| 1/19 | 3,495 | 3,560 | 3,420 | 3,555 | +70 | +2.0 | 15,400 |
| 1/12 | 3,515 | 3,530 | 3,475 | 3,485 | -35 | -1.0 | 5,100 |
| 1/5 | 3,460 | 3,575 | 3,450 | 3,520 | +40 | +1.2 | 3,500 |
| 12/29 | 3,540 | 3,650 | 3,440 | 3,480 | -60 | -1.7 | 14,200 |
| 12/22 | 3,335 | 3,595 | 3,280 | 3,540 | +210 | +6.3 | 13,600 |
| 12/15 | 3,410 | 3,575 | 3,315 | 3,330 | -60 | -1.8 | 21,100 |
| 12/8 | 3,315 | 3,405 | 3,275 | 3,390 | +90 | +2.7 | 8,000 |
| 12/1 | 3,335 | 3,340 | 3,250 | 3,300 | -55 | -1.6 | 5,000 |
| 11/24 | 3,355 | 3,420 | 3,325 | 3,355 | +30 | +0.9 | 8,900 |
| 11/17 | 3,215 | 3,350 | 3,205 | 3,325 | +125 | +3.9 | 23,400 |
| 11/10 | 3,020 | 3,210 | 3,010 | 3,200 | +150 | +4.9 | 26,200 |
| 11/2 | 3,060 | 3,150 | 3,010 | 3,050 | -30 | -1.0 | 10,000 |
| 10/27 | 3,125 | 3,185 | 3,055 | 3,080 | 0 | 0.0 | 14,200 |
| 10/20 | 2,925 | 3,130 | 2,925 | 3,080 | +155 | +5.3 | 20,700 |
| 10/13 | 2,976 | 2,981 | 2,925 | 2,925 | -27 | -0.9 | 5,700 |
| 10/6 | 2,929 | 2,995 | 2,867 | 2,952 | +43 | +1.5 | 16,700 |
| 9/29 | 2,960 | 2,999 | 2,900 | 2,909 | -33 | -1.1 | 23,400 |
▶︎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