！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 13,780 | 14,120 | 13,780 | 14,000 | +330 | +2.4 | 6,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 13,170 | 13,730 | 13,020 | 13,670 | +480 | +3.6 | 14,700 |
| 11/15 | 13,540 | 13,750 | 13,020 | 13,190 | -270 | -2.0 | 17,700 |
| 11/8 | 12,510 | 13,700 | 12,210 | 13,460 | +1,080 | +8.7 | 14,900 |
| 11/1 | 12,240 | 13,760 | 12,080 | 12,380 | -140 | -1.1 | 45,800 |
| 10/25 | 13,000 | 13,000 | 12,350 | 12,520 | -180 | -1.4 | 6,400 |
| 10/18 | 13,150 | 13,420 | 12,540 | 12,700 | -630 | -4.7 | 24,600 |
| 10/11 | 14,240 | 14,380 | 13,170 | 13,330 | -780 | -5.5 | 30,600 |
| 10/4 | 13,880 | 14,810 | 13,750 | 14,110 | +100 | +0.7 | 26,400 |
| 9/27 | 13,740 | 14,370 | 13,580 | 14,010 | +270 | +2.0 | 34,400 |
| 9/20 | 12,180 | 14,000 | 11,920 | 13,740 | +1,560 | +12.8 | 125,200 |
| 9/13 | 12,300 | 12,810 | 11,530 | 12,180 | -400 | -3.2 | 51,800 |
| 9/6 | 13,380 | 14,390 | 12,220 | 12,580 | -670 | -5.1 | 63,800 |
| 8/30 | 12,600 | 13,440 | 12,310 | 13,250 | +580 | +4.6 | 15,300 |
| 8/23 | 12,550 | 13,100 | 12,050 | 12,670 | -170 | -1.3 | 28,200 |
| 8/16 | 11,610 | 13,150 | 11,570 | 12,840 | +1,270 | +11.0 | 23,300 |
| 8/9 | 12,070 | 12,410 | 10,510 | 11,570 | -1,150 | -9.0 | 39,200 |
| 8/2 | 13,430 | 14,410 | 12,720 | 12,720 | -570 | -4.3 | 32,700 |
| 7/26 | 13,840 | 13,840 | 13,030 | 13,290 | -570 | -4.1 | 12,900 |
| 7/19 | 13,720 | 13,860 | 13,020 | 13,860 | +60 | +0.4 | 16,500 |
| 7/12 | 13,810 | 14,180 | 13,360 | 13,800 | -210 | -1.5 | 22,100 |
| 7/5 | 14,500 | 14,550 | 14,010 | 14,010 | -190 | -1.3 | 17,300 |
| 6/28 | 14,310 | 14,860 | 14,140 | 14,200 | -100 | -0.7 | 13,100 |
| 6/21 | 15,710 | 15,840 | 14,010 | 14,300 | -1,410 | -9.0 | 31,400 |
| 6/14 | 15,330 | 16,840 | 14,910 | 15,710 | +610 | +4.0 | 55,800 |
| 6/7 | 14,380 | 15,670 | 14,380 | 15,100 | +420 | +2.9 | 46,100 |
| 5/31 | 13,750 | 15,320 | 13,660 | 14,680 | -360 | -2.4 | 38,900 |
| 5/24 | 13,500 | 15,380 | 13,390 | 15,040 | +1,540 | +11.4 | 26,400 |
| 5/17 | 13,930 | 14,670 | 13,250 | 13,500 | -730 | -5.1 | 9,800 |
| 5/10 | 13,720 | 14,890 | 13,720 | 14,230 | +530 | +3.9 | 19,800 |
| 5/2 | 13,500 | 13,850 | 13,410 | 13,700 | +220 | +1.6 | 11,900 |
▶︎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
