！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 12,510 | 14,120 | 12,080 | 14,000 | +1,200 | +9.4 | 56,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 14,250 | 14,810 | 12,240 | 12,800 | -1,450 | -10.2 | 122,800 |
| 24/09 | 13,380 | 14,740 | 11,530 | 14,250 | +1,000 | +7.6 | 282,900 |
| 24/08 | 14,080 | 14,080 | 10,510 | 13,250 | -780 | -5.6 | 121,300 |
| 24/07 | 14,500 | 14,550 | 13,020 | 14,030 | -170 | -1.2 | 86,200 |
| 24/06 | 14,380 | 16,840 | 14,010 | 14,200 | -480 | -3.3 | 146,400 |
| 24/05 | 13,500 | 15,380 | 13,250 | 14,680 | +1,130 | +8.3 | 102,300 |
| 24/04 | 12,870 | 13,720 | 12,260 | 13,550 | +690 | +5.4 | 126,500 |
| 24/03 | 13,200 | 13,500 | 11,850 | 12,860 | -120 | -0.9 | 158,200 |
| 24/02 | 12,260 | 13,880 | 12,210 | 12,980 | +420 | +3.3 | 166,600 |
| 24/01 | 9,810 | 12,720 | 9,720 | 12,560 | +2,730 | +27.8 | 189,900 |
| 23/12 | 9,270 | 10,070 | 9,100 | 9,830 | +680 | +7.4 | 151,500 |
| 23/11 | 8,740 | 9,790 | 8,660 | 9,150 | +550 | +6.4 | 113,700 |
| 23/10 | 10,150 | 10,350 | 8,350 | 8,600 | -1,540 | -15.2 | 295,900 |
| 23/09 | 10,160 | 11,270 | 9,590 | 10,140 | -50 | -0.5 | 289,900 |
| 23/08 | 10,280 | 10,450 | 9,150 | 10,190 | -90 | -0.9 | 166,500 |
| 23/07 | 10,650 | 11,790 | 10,220 | 10,280 | -470 | -4.4 | 198,700 |
| 23/06 | 8,740 | 10,880 | 8,670 | 10,750 | +1,920 | +21.7 | 278,400 |
| 23/05 | 8,740 | 8,980 | 8,570 | 8,830 | +120 | +1.4 | 67,800 |
| 23/04 | 8,930 | 9,030 | 8,600 | 8,710 | -200 | -2.2 | 81,400 |
| 23/03 | 9,020 | 9,220 | 8,600 | 8,910 | -190 | -2.1 | 111,500 |
| 23/02 | 8,800 | 9,340 | 8,350 | 9,100 | +300 | +3.4 | 41,800 |
| 23/01 | 9,440 | 9,440 | 8,600 | 8,800 | -640 | -6.8 | 40,600 |
| 22/12 | 9,150 | 10,170 | 8,610 | 9,440 | +360 | +4.0 | 112,300 |
| 22/11 | 8,180 | 9,780 | 7,930 | 9,080 | +850 | +10.3 | 101,200 |
| 22/10 | 8,200 | 8,700 | 7,390 | 8,230 | -70 | -0.8 | 123,600 |
| 22/09 | 7,030 | 8,300 | 7,000 | 8,300 | +1,300 | +18.6 | 186,600 |
| 22/08 | 6,780 | 7,050 | 6,490 | 7,000 | +250 | +3.7 | 70,900 |
| 22/07 | 6,480 | 7,010 | 6,310 | 6,750 | +300 | +4.7 | 67,400 |
| 22/06 | 5,670 | 6,470 | 5,590 | 6,450 | +800 | +14.2 | 114,600 |
| 22/05 | 5,740 | 5,820 | 5,220 | 5,650 | -190 | -3.3 | 120,500 |
▶︎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
