！決算発表予定日 2024/12/06
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 |
|---|---|
| 16,840 (24/06/12) | 9,040 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,840 (24/06/12) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 13,850 | 14,120 | 13,850 | 14,000 | +160 | +1.2 | 2,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 12,830 | 13,140 | 12,760 | 13,030 | +240 | +1.9 | 4,500 |
| 8/26 | 12,600 | 12,940 | 12,310 | 12,790 | +120 | +1.0 | 2,700 |
| 8/23 | 12,620 | 12,890 | 12,500 | 12,670 | -10 | -0.1 | 3,700 |
| 8/22 | 13,000 | 13,100 | 12,420 | 12,680 | -300 | -2.3 | 12,100 |
| 8/21 | 12,890 | 13,000 | 12,780 | 12,980 | +250 | +2.0 | 3,500 |
| 8/20 | 12,920 | 12,980 | 12,700 | 12,730 | -190 | -1.5 | 1,200 |
| 8/19 | 12,550 | 13,000 | 12,050 | 12,920 | +80 | +0.6 | 7,700 |
| 8/16 | 12,740 | 13,150 | 12,510 | 12,840 | +400 | +3.2 | 4,300 |
| 8/15 | 12,700 | 12,790 | 12,440 | 12,440 | -60 | -0.5 | 5,200 |
| 8/14 | 12,020 | 12,600 | 12,020 | 12,500 | +490 | +4.1 | 7,100 |
| 8/13 | 11,610 | 12,010 | 11,570 | 12,010 | +440 | +3.8 | 6,700 |
| 8/9 | 11,800 | 11,800 | 11,530 | 11,570 | +150 | +1.3 | 6,700 |
| 8/8 | 11,340 | 11,790 | 11,340 | 11,420 | +70 | +0.6 | 2,500 |
| 8/7 | 11,350 | 11,800 | 10,830 | 11,350 | -190 | -1.7 | 4,300 |
| 8/6 | 12,000 | 12,000 | 11,130 | 11,540 | +990 | +9.4 | 8,700 |
| 8/5 | 12,070 | 12,410 | 10,510 | 10,550 | -2,170 | -17.1 | 17,000 |
| 8/2 | 13,240 | 13,240 | 12,720 | 12,720 | -1,100 | -8.0 | 11,700 |
| 8/1 | 14,080 | 14,080 | 13,550 | 13,820 | -210 | -1.5 | 3,600 |
| 7/31 | 13,990 | 14,410 | 13,850 | 14,030 | -50 | -0.4 | 5,800 |
| 7/30 | 13,450 | 14,230 | 13,450 | 14,080 | +710 | +5.3 | 9,200 |
| 7/29 | 13,430 | 13,430 | 13,300 | 13,370 | +80 | +0.6 | 2,400 |
| 7/26 | 13,500 | 13,500 | 13,060 | 13,290 | -70 | -0.5 | 2,500 |
| 7/25 | 13,210 | 13,360 | 13,210 | 13,360 | +20 | +0.2 | 1,600 |
| 7/24 | 13,100 | 13,340 | 13,100 | 13,340 | +300 | +2.3 | 1,500 |
| 7/23 | 13,050 | 13,050 | 13,030 | 13,040 | -20 | -0.2 | 300 |
| 7/22 | 13,840 | 13,840 | 13,060 | 13,060 | -800 | -5.8 | 7,000 |
| 7/19 | 13,090 | 13,860 | 13,090 | 13,860 | +740 | +5.6 | 3,200 |
| 7/18 | 13,020 | 13,380 | 13,020 | 13,120 | -190 | -1.4 | 2,800 |
| 7/17 | 13,200 | 13,500 | 13,090 | 13,310 | -370 | -2.7 | 10,100 |
| 7/16 | 13,720 | 13,720 | 13,680 | 13,680 | -120 | -0.9 | 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
