！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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 14,900 | 14,930 | 14,550 | 14,680 | -200 | -1.3 | 6,800 |
| 5/30 | 14,640 | 14,920 | 14,370 | 14,880 | -10 | -0.1 | 3,800 |
| 5/29 | 14,890 | 15,130 | 14,700 | 14,890 | +270 | +1.9 | 6,400 |
| 5/28 | 15,080 | 15,080 | 14,410 | 14,620 | -540 | -3.6 | 6,400 |
| 5/27 | 13,750 | 15,320 | 13,660 | 15,160 | +120 | +0.8 | 15,500 |
| 5/24 | 13,740 | 15,380 | 13,560 | 15,040 | +1,280 | +9.3 | 21,700 |
| 5/23 | 13,750 | 13,920 | 13,620 | 13,760 | +10 | +0.1 | 1,300 |
| 5/22 | 13,770 | 13,980 | 13,750 | 13,750 | +280 | +2.1 | 1,900 |
| 5/21 | 13,800 | 13,800 | 13,390 | 13,470 | -290 | -2.1 | 500 |
| 5/20 | 13,500 | 13,800 | 13,500 | 13,760 | +260 | +1.9 | 1,000 |
| 5/17 | 13,250 | 13,550 | 13,250 | 13,500 | +100 | +0.8 | 600 |
| 5/16 | 14,000 | 14,000 | 13,340 | 13,400 | -710 | -5.0 | 3,800 |
| 5/15 | 14,170 | 14,290 | 14,020 | 14,110 | -300 | -2.1 | 2,200 |
| 5/14 | 14,320 | 14,410 | 14,250 | 14,410 | -40 | -0.3 | 300 |
| 5/13 | 13,930 | 14,670 | 13,800 | 14,450 | +220 | +1.6 | 2,900 |
| 5/10 | 14,500 | 14,700 | 14,230 | 14,230 | -330 | -2.3 | 4,600 |
| 5/9 | 14,300 | 14,790 | 14,300 | 14,560 | 0 | 0.0 | 6,500 |
| 5/8 | 14,550 | 14,590 | 14,280 | 14,560 | -120 | -0.8 | 2,600 |
| 5/7 | 13,720 | 14,890 | 13,720 | 14,680 | +980 | +7.2 | 6,100 |
| 5/2 | 13,590 | 13,850 | 13,580 | 13,700 | +200 | +1.5 | 4,500 |
| 5/1 | 13,500 | 13,600 | 13,410 | 13,500 | -50 | -0.4 | 2,900 |
| 4/30 | 13,500 | 13,680 | 13,500 | 13,550 | +70 | +0.5 | 4,500 |
| 4/26 | 13,400 | 13,700 | 13,330 | 13,480 | +30 | +0.2 | 7,100 |
| 4/25 | 13,000 | 13,540 | 13,000 | 13,450 | +500 | +3.9 | 11,000 |
| 4/24 | 12,700 | 13,200 | 12,700 | 12,950 | +190 | +1.5 | 8,300 |
| 4/23 | 12,600 | 12,810 | 12,550 | 12,760 | +170 | +1.4 | 4,500 |
| 4/22 | 12,590 | 12,700 | 12,500 | 12,590 | 0 | 0.0 | 5,400 |
| 4/19 | 12,540 | 12,760 | 12,350 | 12,590 | +40 | +0.3 | 3,200 |
| 4/18 | 12,480 | 12,550 | 12,480 | 12,550 | +100 | +0.8 | 400 |
| 4/17 | 12,400 | 12,510 | 12,270 | 12,450 | +190 | +1.6 | 3,300 |
▶︎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
