！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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 6,780 | 6,900 | 6,600 | 6,900 | +150 | +2.2 | 13,300 |
| 7/29 | 6,820 | 6,920 | 6,750 | 6,750 | -170 | -2.5 | 6,900 |
| 7/22 | 6,820 | 6,930 | 6,610 | 6,920 | +40 | +0.6 | 9,500 |
| 7/15 | 6,780 | 7,000 | 6,760 | 6,880 | +80 | +1.2 | 14,800 |
| 7/8 | 6,550 | 7,010 | 6,470 | 6,800 | +350 | +5.4 | 27,000 |
| 7/1 | 6,190 | 6,560 | 6,190 | 6,450 | +350 | +5.7 | 29,800 |
| 6/24 | 6,160 | 6,200 | 5,890 | 6,100 | -110 | -1.8 | 11,000 |
| 6/17 | 6,040 | 6,450 | 5,820 | 6,210 | +170 | +2.8 | 45,700 |
| 6/10 | 5,630 | 6,040 | 5,630 | 6,040 | +410 | +7.3 | 26,700 |
| 6/3 | 5,630 | 5,740 | 5,590 | 5,630 | 0 | 0.0 | 20,200 |
| 5/27 | 5,610 | 5,750 | 5,450 | 5,630 | +80 | +1.4 | 25,100 |
| 5/20 | 5,390 | 5,550 | 5,220 | 5,550 | +260 | +4.9 | 39,500 |
| 5/13 | 5,640 | 5,720 | 5,280 | 5,290 | -480 | -8.3 | 34,700 |
| 5/6 | 5,740 | 5,820 | 5,610 | 5,770 | -70 | -1.2 | 11,600 |
| 4/28 | 5,940 | 6,000 | 5,730 | 5,840 | -250 | -4.1 | 26,800 |
| 4/22 | 6,260 | 6,260 | 6,000 | 6,090 | -220 | -3.5 | 20,600 |
| 4/15 | 6,350 | 6,490 | 6,240 | 6,310 | -140 | -2.2 | 17,800 |
| 4/8 | 6,240 | 6,960 | 6,210 | 6,450 | +210 | +3.4 | 56,100 |
| 4/1 | 6,240 | 6,350 | 6,110 | 6,240 | +50 | +0.8 | 14,400 |
| 3/25 | 6,060 | 6,460 | 6,030 | 6,190 | +190 | +3.2 | 17,300 |
| 3/18 | 5,840 | 6,190 | 5,830 | 6,000 | +70 | +1.2 | 23,200 |
| 3/11 | 6,080 | 6,160 | 5,740 | 5,930 | -250 | -4.1 | 32,600 |
| 3/4 | 6,090 | 6,570 | 6,000 | 6,180 | +10 | +0.2 | 19,800 |
| 2/25 | 5,940 | 6,200 | 5,830 | 6,170 | +130 | +2.2 | 27,400 |
| 2/18 | 6,000 | 6,190 | 5,820 | 6,040 | -30 | -0.5 | 27,000 |
| 2/10 | 6,180 | 6,180 | 5,900 | 6,070 | -30 | -0.5 | 8,300 |
| 2/4 | 5,800 | 6,150 | 5,760 | 6,100 | +400 | +7.0 | 17,600 |
| 1/28 | 5,870 | 5,960 | 5,510 | 5,700 | -280 | -4.7 | 28,700 |
| 1/21 | 6,040 | 6,090 | 5,460 | 5,980 | -40 | -0.7 | 63,600 |
| 1/14 | 6,200 | 6,270 | 5,900 | 6,020 | -180 | -2.9 | 39,400 |
▶︎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
