3733東証S貸借
業種 情報・通信業
ソフトウェア・サービス 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 |
---|---|
13,880 (24/02/15) | 8,350 (23/10/20) |
年初来高値 | 年初来安値 |
---|---|
13,880 (24/02/15) | 9,720 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 13,590 | 13,850 | 13,580 | 13,700 | +200 | +1.5 | 4,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 12,550 | 12,620 | 12,070 | 12,310 | -330 | -2.6 | 14,100 |
3/15 | 12,710 | 12,710 | 12,420 | 12,640 | +230 | +1.9 | 4,000 |
3/14 | 12,990 | 12,990 | 12,340 | 12,410 | -580 | -4.5 | 7,000 |
3/13 | 13,000 | 13,000 | 12,720 | 12,990 | -10 | -0.1 | 1,500 |
3/12 | 12,630 | 13,310 | 12,330 | 13,000 | +430 | +3.4 | 17,000 |
3/11 | 13,500 | 13,500 | 12,310 | 12,570 | -140 | -1.1 | 34,600 |
3/8 | 12,450 | 12,770 | 12,450 | 12,710 | +210 | +1.7 | 4,400 |
3/7 | 12,390 | 12,780 | 12,390 | 12,500 | +20 | +0.2 | 5,600 |
3/6 | 12,560 | 12,560 | 12,160 | 12,480 | -80 | -0.6 | 9,000 |
3/5 | 12,660 | 12,790 | 12,500 | 12,560 | -90 | -0.7 | 4,100 |
3/4 | 12,620 | 12,910 | 12,520 | 12,650 | -60 | -0.5 | 5,600 |
3/1 | 13,200 | 13,200 | 12,630 | 12,710 | -270 | -2.1 | 4,500 |
2/29 | 12,680 | 13,090 | 12,580 | 12,980 | +300 | +2.4 | 9,700 |
2/28 | 12,530 | 12,730 | 12,530 | 12,680 | +150 | +1.2 | 3,900 |
2/27 | 12,660 | 12,660 | 12,360 | 12,530 | -130 | -1.0 | 4,300 |
2/26 | 13,000 | 13,130 | 12,420 | 12,660 | -300 | -2.3 | 7,100 |
2/22 | 12,710 | 13,130 | 12,710 | 12,960 | +260 | +2.1 | 4,700 |
2/21 | 12,620 | 12,770 | 12,420 | 12,700 | -120 | -0.9 | 12,500 |
2/20 | 12,710 | 12,990 | 12,710 | 12,820 | -190 | -1.5 | 3,000 |
2/19 | 13,500 | 13,500 | 12,640 | 13,010 | -620 | -4.6 | 13,100 |
2/16 | 13,680 | 13,800 | 13,600 | 13,630 | -100 | -0.7 | 4,800 |
2/15 | 13,200 | 13,880 | 13,200 | 13,730 | +460 | +3.5 | 4,300 |
2/14 | 13,170 | 13,400 | 13,090 | 13,270 | +70 | +0.5 | 4,800 |
2/13 | 13,380 | 13,380 | 13,050 | 13,200 | -180 | -1.4 | 12,400 |
2/9 | 13,410 | 13,550 | 13,040 | 13,380 | +80 | +0.6 | 11,300 |
2/8 | 13,100 | 13,530 | 13,100 | 13,300 | +40 | +0.3 | 11,300 |
2/7 | 12,690 | 13,300 | 12,530 | 13,260 | +560 | +4.4 | 19,100 |
2/6 | 12,560 | 12,890 | 12,260 | 12,700 | +70 | +0.6 | 9,600 |
2/5 | 12,600 | 12,650 | 12,450 | 12,630 | -170 | -1.3 | 11,200 |
2/2 | 12,590 | 12,910 | 12,380 | 12,800 | +420 | +3.4 | 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