！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
取引時間外
(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) | 9,100 (23/11/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 10,190 | 10,270 | 10,020 | 10,050 | -140 | -1.4 | 7,300 |
| 1/17 | 10,120 | 10,300 | 10,120 | 10,190 | +80 | +0.8 | 6,900 |
| 1/16 | 10,040 | 10,180 | 10,040 | 10,110 | +10 | +0.1 | 5,100 |
| 1/15 | 10,100 | 10,150 | 10,060 | 10,100 | -40 | -0.4 | 4,000 |
| 1/12 | 10,140 | 10,140 | 10,010 | 10,140 | -10 | -0.1 | 4,800 |
| 1/11 | 10,110 | 10,150 | 9,940 | 10,150 | +40 | +0.4 | 9,600 |
| 1/10 | 9,900 | 10,270 | 9,900 | 10,110 | +210 | +2.1 | 9,000 |
| 1/9 | 9,990 | 10,140 | 9,870 | 9,900 | -90 | -0.9 | 6,000 |
| 1/5 | 10,060 | 10,060 | 9,860 | 9,990 | -10 | -0.1 | 5,500 |
| 1/4 | 9,810 | 10,000 | 9,720 | 10,000 | +170 | +1.7 | 3,900 |
| 12/29 | 9,640 | 9,850 | 9,560 | 9,830 | +180 | +1.9 | 3,800 |
| 12/28 | 9,650 | 9,780 | 9,550 | 9,650 | -10 | -0.1 | 2,400 |
| 12/27 | 9,850 | 9,850 | 9,650 | 9,660 | -40 | -0.4 | 2,300 |
| 12/26 | 9,550 | 9,700 | 9,550 | 9,700 | +150 | +1.6 | 4,300 |
| 12/25 | 9,800 | 9,860 | 9,520 | 9,550 | -240 | -2.5 | 3,700 |
| 12/22 | 9,700 | 9,870 | 9,700 | 9,790 | +90 | +0.9 | 3,700 |
| 12/21 | 9,520 | 9,780 | 9,370 | 9,700 | +30 | +0.3 | 6,700 |
| 12/20 | 9,860 | 9,910 | 9,670 | 9,670 | -190 | -1.9 | 12,100 |
| 12/19 | 10,000 | 10,000 | 9,790 | 9,860 | -140 | -1.4 | 3,300 |
| 12/18 | 9,780 | 10,070 | 9,720 | 10,000 | +370 | +3.8 | 14,300 |
| 12/15 | 9,520 | 9,770 | 9,520 | 9,630 | +90 | +0.9 | 4,800 |
| 12/14 | 9,550 | 9,680 | 9,540 | 9,540 | -20 | -0.2 | 5,000 |
| 12/13 | 9,700 | 9,700 | 9,520 | 9,560 | -160 | -1.7 | 4,700 |
| 12/12 | 9,500 | 9,720 | 9,400 | 9,720 | +260 | +2.8 | 12,800 |
| 12/11 | 9,330 | 9,530 | 9,250 | 9,460 | +280 | +3.1 | 17,400 |
| 12/8 | 9,230 | 9,350 | 9,100 | 9,180 | -40 | -0.4 | 7,900 |
| 12/7 | 9,360 | 9,360 | 9,220 | 9,220 | -120 | -1.3 | 2,000 |
| 12/6 | 9,490 | 9,490 | 9,340 | 9,340 | -80 | -0.9 | 800 |
| 12/5 | 9,350 | 9,420 | 9,210 | 9,420 | +40 | +0.4 | 4,300 |
| 12/4 | 9,570 | 9,570 | 9,310 | 9,380 | -200 | -2.1 | 16,300 |
▶︎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
