！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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 9,000 | 9,220 | 8,920 | 9,070 | +70 | +0.8 | 16,600 |
| 2/24 | 9,240 | 9,250 | 9,000 | 9,000 | -200 | -2.2 | 4,500 |
| 2/17 | 8,630 | 9,340 | 8,350 | 9,200 | +500 | +5.8 | 19,800 |
| 2/10 | 8,790 | 8,870 | 8,620 | 8,700 | -140 | -1.6 | 8,700 |
| 2/3 | 8,790 | 8,940 | 8,660 | 8,840 | -50 | -0.6 | 8,500 |
| 1/27 | 8,940 | 9,000 | 8,810 | 8,890 | -130 | -1.4 | 4,700 |
| 1/20 | 8,910 | 9,090 | 8,600 | 9,020 | +80 | +0.9 | 13,500 |
| 1/13 | 9,010 | 9,120 | 8,720 | 8,940 | -150 | -1.7 | 8,100 |
| 1/6 | 9,440 | 9,440 | 8,950 | 9,090 | -350 | -3.7 | 10,100 |
| 12/30 | 9,730 | 9,740 | 9,400 | 9,440 | -110 | -1.2 | 9,500 |
| 12/23 | 9,920 | 10,040 | 9,110 | 9,550 | -370 | -3.7 | 17,600 |
| 12/16 | 9,400 | 10,170 | 9,260 | 9,920 | +820 | +9.0 | 55,600 |
| 12/9 | 8,930 | 9,310 | 8,610 | 9,100 | +170 | +1.9 | 24,500 |
| 12/2 | 9,180 | 9,300 | 8,920 | 8,930 | -310 | -3.4 | 14,700 |
| 11/25 | 9,290 | 9,520 | 8,840 | 9,240 | -200 | -2.1 | 25,500 |
| 11/18 | 8,490 | 9,780 | 8,450 | 9,440 | +960 | +11.3 | 34,600 |
| 11/11 | 8,040 | 8,940 | 7,930 | 8,480 | +430 | +5.3 | 27,100 |
| 11/4 | 8,310 | 8,370 | 8,040 | 8,050 | -230 | -2.8 | 6,700 |
| 10/28 | 8,140 | 8,700 | 8,050 | 8,280 | +80 | +1.0 | 32,000 |
| 10/21 | 7,750 | 8,200 | 7,570 | 8,200 | +520 | +6.8 | 37,100 |
| 10/14 | 7,790 | 7,790 | 7,390 | 7,680 | -220 | -2.8 | 17,400 |
| 10/7 | 8,200 | 8,310 | 7,530 | 7,900 | -400 | -4.8 | 34,800 |
| 9/30 | 7,620 | 8,300 | 7,500 | 8,300 | +610 | +7.9 | 80,800 |
| 9/22 | 7,190 | 7,730 | 7,190 | 7,690 | +540 | +7.6 | 28,000 |
| 9/16 | 7,440 | 7,730 | 7,100 | 7,150 | -270 | -3.6 | 37,800 |
| 9/9 | 7,120 | 7,590 | 7,100 | 7,420 | +280 | +3.9 | 31,000 |
| 9/2 | 6,740 | 7,230 | 6,680 | 7,140 | +360 | +5.3 | 26,200 |
| 8/26 | 6,600 | 6,780 | 6,530 | 6,780 | +170 | +2.6 | 17,200 |
| 8/19 | 6,840 | 6,840 | 6,490 | 6,610 | -160 | -2.4 | 16,200 |
| 8/12 | 6,900 | 6,900 | 6,680 | 6,770 | -130 | -1.9 | 7,000 |
▶︎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
