！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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 13,940 | 14,180 | 13,800 | 13,800 | -150 | -1.1 | 5,300 |
| 7/11 | 13,740 | 13,990 | 13,680 | 13,950 | +440 | +3.3 | 3,900 |
| 7/10 | 13,460 | 13,870 | 13,360 | 13,510 | -250 | -1.8 | 3,600 |
| 7/9 | 13,810 | 13,910 | 13,500 | 13,760 | -90 | -0.7 | 6,000 |
| 7/8 | 13,810 | 13,950 | 13,770 | 13,850 | -160 | -1.1 | 3,300 |
| 7/5 | 14,180 | 14,250 | 14,010 | 14,010 | -240 | -1.7 | 3,100 |
| 7/4 | 14,380 | 14,410 | 14,250 | 14,250 | -60 | -0.4 | 3,600 |
| 7/3 | 14,550 | 14,550 | 14,160 | 14,310 | -240 | -1.7 | 5,300 |
| 7/2 | 14,330 | 14,550 | 14,160 | 14,550 | +220 | +1.5 | 3,700 |
| 7/1 | 14,500 | 14,500 | 14,200 | 14,330 | +130 | +0.9 | 1,600 |
| 6/28 | 14,350 | 14,570 | 14,140 | 14,200 | -150 | -1.1 | 3,200 |
| 6/27 | 14,650 | 14,860 | 14,350 | 14,350 | -350 | -2.4 | 3,100 |
| 6/26 | 14,830 | 14,840 | 14,630 | 14,700 | +40 | +0.3 | 900 |
| 6/25 | 14,350 | 14,790 | 14,350 | 14,660 | +60 | +0.4 | 3,300 |
| 6/24 | 14,310 | 14,660 | 14,310 | 14,600 | +300 | +2.1 | 2,600 |
| 6/21 | 14,370 | 14,530 | 14,070 | 14,300 | -370 | -2.5 | 8,300 |
| 6/20 | 14,560 | 14,730 | 14,010 | 14,670 | +250 | +1.7 | 7,100 |
| 6/19 | 15,150 | 15,440 | 14,420 | 14,420 | -850 | -5.6 | 8,600 |
| 6/18 | 15,690 | 15,800 | 15,270 | 15,270 | -420 | -2.7 | 2,000 |
| 6/17 | 15,710 | 15,840 | 15,160 | 15,690 | -20 | -0.1 | 5,400 |
| 6/14 | 15,510 | 16,100 | 15,510 | 15,710 | +100 | +0.6 | 5,800 |
| 6/13 | 16,110 | 16,110 | 15,500 | 15,610 | -680 | -4.2 | 8,700 |
| 6/12 | 15,380 | 16,840 | 15,380 | 16,290 | +870 | +5.6 | 24,900 |
| 6/11 | 14,940 | 15,850 | 14,910 | 15,420 | +480 | +3.2 | 12,800 |
| 6/10 | 15,330 | 15,330 | 14,920 | 14,940 | -160 | -1.1 | 3,600 |
| 6/7 | 15,000 | 15,310 | 14,780 | 15,100 | -80 | -0.5 | 12,200 |
| 6/6 | 15,160 | 15,180 | 14,750 | 15,180 | +300 | +2.0 | 8,000 |
| 6/5 | 14,920 | 15,200 | 14,750 | 14,880 | -290 | -1.9 | 3,800 |
| 6/4 | 14,770 | 15,670 | 14,770 | 15,170 | +590 | +4.1 | 18,700 |
| 6/3 | 14,380 | 14,800 | 14,380 | 14,580 | -100 | -0.7 | 3,400 |
▶︎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
