！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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 12,810 | 13,000 | 12,260 | 12,260 | -970 | -7.3 | 8,400 |
| 4/15 | 13,210 | 13,350 | 13,100 | 13,230 | -30 | -0.2 | 4,000 |
| 4/12 | 13,680 | 13,720 | 13,110 | 13,260 | -190 | -1.4 | 3,400 |
| 4/11 | 13,440 | 13,520 | 13,400 | 13,450 | +20 | +0.2 | 3,300 |
| 4/10 | 13,310 | 13,520 | 13,250 | 13,430 | +120 | +0.9 | 12,200 |
| 4/9 | 13,200 | 13,640 | 13,200 | 13,310 | +160 | +1.2 | 15,300 |
| 4/8 | 12,660 | 13,320 | 12,660 | 13,150 | +490 | +3.9 | 8,200 |
| 4/5 | 12,700 | 12,750 | 12,550 | 12,660 | -130 | -1.0 | 4,000 |
| 4/4 | 12,460 | 12,900 | 12,460 | 12,790 | +330 | +2.7 | 4,500 |
| 4/3 | 12,740 | 12,740 | 12,450 | 12,460 | -280 | -2.2 | 3,700 |
| 4/2 | 12,600 | 12,740 | 12,500 | 12,740 | +160 | +1.3 | 4,100 |
| 4/1 | 12,870 | 13,030 | 12,580 | 12,580 | -280 | -2.2 | 7,700 |
| 3/29 | 12,660 | 12,900 | 12,660 | 12,860 | +170 | +1.3 | 3,200 |
| 3/28 | 12,610 | 12,750 | 12,410 | 12,690 | +80 | +0.6 | 6,300 |
| 3/27 | 12,520 | 12,680 | 12,430 | 12,610 | +110 | +0.9 | 2,900 |
| 3/26 | 12,420 | 12,630 | 12,420 | 12,500 | +240 | +2.0 | 3,700 |
| 3/25 | 12,220 | 12,390 | 12,100 | 12,260 | +210 | +1.7 | 6,600 |
| 3/22 | 12,060 | 12,320 | 11,930 | 12,050 | +70 | +0.6 | 6,400 |
| 3/21 | 12,180 | 12,270 | 11,980 | 11,980 | -200 | -1.6 | 5,500 |
| 3/19 | 12,200 | 12,250 | 11,850 | 12,180 | -130 | -1.1 | 12,200 |
| 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 |
▶︎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
