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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 13,880 (24/02/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 13,500 | 13,850 | 13,410 | 13,700 | +220 | +1.6 | 16,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 10,150 | 10,300 | 9,690 | 10,130 | -10 | -0.1 | 46,600 |
| 9/29 | 10,190 | 10,920 | 10,110 | 10,140 | -50 | -0.5 | 51,400 |
| 9/22 | 10,010 | 10,450 | 10,000 | 10,190 | +330 | +3.4 | 45,300 |
| 9/15 | 10,060 | 10,490 | 9,590 | 9,860 | -700 | -6.6 | 81,800 |
| 9/8 | 10,520 | 11,270 | 10,360 | 10,560 | +110 | +1.1 | 94,800 |
| 9/1 | 9,860 | 10,570 | 9,800 | 10,450 | +600 | +6.1 | 33,900 |
| 8/25 | 10,340 | 10,340 | 9,720 | 9,850 | -330 | -3.2 | 27,300 |
| 8/18 | 9,720 | 10,450 | 9,150 | 10,180 | +370 | +3.8 | 89,200 |
| 8/10 | 10,350 | 10,350 | 9,810 | 9,810 | -610 | -5.9 | 15,600 |
| 8/4 | 10,690 | 10,710 | 10,050 | 10,420 | -240 | -2.3 | 23,600 |
| 7/28 | 11,080 | 11,080 | 10,630 | 10,660 | -420 | -3.8 | 23,900 |
| 7/21 | 11,310 | 11,790 | 11,020 | 11,080 | -230 | -2.0 | 37,000 |
| 7/14 | 11,690 | 11,720 | 11,000 | 11,310 | -190 | -1.7 | 52,100 |
| 7/7 | 10,650 | 11,590 | 10,410 | 11,500 | +750 | +7.0 | 79,200 |
| 6/30 | 10,770 | 10,880 | 10,030 | 10,750 | -20 | -0.2 | 59,900 |
| 6/23 | 9,990 | 10,830 | 9,860 | 10,770 | +780 | +7.8 | 62,400 |
| 6/16 | 9,520 | 10,120 | 9,430 | 9,990 | +900 | +9.9 | 118,100 |
| 6/9 | 8,770 | 9,150 | 8,760 | 9,090 | +320 | +3.7 | 33,900 |
| 6/2 | 8,720 | 8,840 | 8,570 | 8,770 | +100 | +1.2 | 22,800 |
| 5/26 | 8,730 | 8,790 | 8,610 | 8,670 | -230 | -2.6 | 21,800 |
| 5/19 | 8,760 | 8,980 | 8,750 | 8,900 | +140 | +1.6 | 19,100 |
| 5/12 | 8,750 | 8,870 | 8,710 | 8,760 | +10 | +0.1 | 5,900 |
| 5/2 | 8,740 | 8,800 | 8,730 | 8,750 | +40 | +0.5 | 2,300 |
| 4/28 | 8,890 | 8,890 | 8,600 | 8,710 | -140 | -1.6 | 20,300 |
| 4/21 | 8,780 | 8,970 | 8,700 | 8,850 | +70 | +0.8 | 20,500 |
| 4/14 | 8,710 | 8,870 | 8,650 | 8,780 | +70 | +0.8 | 14,900 |
| 4/7 | 8,930 | 9,030 | 8,610 | 8,710 | -200 | -2.2 | 25,700 |
| 3/31 | 8,890 | 8,960 | 8,600 | 8,910 | +20 | +0.2 | 26,600 |
| 3/24 | 9,000 | 9,110 | 8,700 | 8,890 | -110 | -1.2 | 11,100 |
| 3/17 | 9,000 | 9,070 | 8,690 | 9,000 | 0 | 0.0 | 30,100 |
▶︎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