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20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
13,880 (24/02/15) | 8,350 (23/10/20) |
昨年来高値 | 昨年来安値 |
---|---|
13,880 (24/02/15) | 8,350 (23/02/13) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 13,200 | 13,500 | 11,850 | 12,700 | -280 | -2.2 | 156,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/02 | 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 |
22/04 | 6,250 | 6,960 | 5,730 | 5,840 | -410 | -6.6 | 126,100 |
22/03 | 6,380 | 6,570 | 5,740 | 6,250 | -130 | -2.0 | 96,500 |
22/02 | 5,940 | 6,380 | 5,800 | 6,380 | +550 | +9.4 | 84,000 |
22/01 | 6,630 | 6,680 | 5,460 | 5,830 | -650 | -10.0 | 175,800 |
21/12 | 6,200 | 7,270 | 5,910 | 6,480 | +240 | +3.9 | 391,800 |
21/11 | 7,200 | 7,340 | 6,030 | 6,240 | -950 | -13.2 | 340,300 |
21/10 | 7,920 | 8,690 | 7,040 | 7,190 | -730 | -9.2 | 93,000 |
21/09 | 8,740 | 9,190 | 7,870 | 7,920 | -800 | -9.2 | 56,000 |
▶︎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