！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 6,630 | 6,680 | 6,120 | 6,200 | -280 | -4.3 | 41,800 |
| 12/30 | 6,500 | 6,530 | 6,230 | 6,480 | +80 | +1.3 | 19,800 |
| 12/24 | 6,230 | 6,450 | 5,910 | 6,400 | +190 | +3.1 | 79,100 |
| 12/17 | 7,030 | 7,270 | 6,200 | 6,210 | -220 | -3.4 | 173,800 |
| 12/10 | 6,230 | 6,490 | 6,080 | 6,430 | +140 | +2.2 | 86,800 |
| 12/3 | 6,100 | 6,350 | 6,030 | 6,290 | -90 | -1.4 | 140,900 |
| 11/26 | 6,550 | 6,800 | 6,060 | 6,380 | -240 | -3.6 | 68,300 |
| 11/19 | 6,980 | 7,280 | 6,510 | 6,620 | -330 | -4.8 | 105,300 |
| 11/12 | 6,980 | 7,340 | 6,700 | 6,950 | -30 | -0.4 | 37,500 |
| 11/5 | 7,200 | 7,340 | 6,950 | 6,980 | -210 | -2.9 | 20,600 |
| 10/29 | 7,660 | 7,740 | 7,140 | 7,190 | -470 | -6.1 | 22,800 |
| 10/22 | 8,480 | 8,690 | 7,650 | 7,660 | -730 | -8.7 | 19,500 |
| 10/15 | 7,090 | 8,690 | 7,040 | 8,390 | +1,280 | +18.0 | 27,600 |
| 10/8 | 7,910 | 7,910 | 7,100 | 7,110 | -790 | -10.0 | 18,200 |
| 10/1 | 8,310 | 8,500 | 7,700 | 7,900 | -510 | -6.1 | 16,900 |
| 9/24 | 8,330 | 8,580 | 8,270 | 8,410 | -20 | -0.2 | 11,400 |
| 9/17 | 9,000 | 9,000 | 8,430 | 8,430 | -620 | -6.9 | 13,300 |
| 9/10 | 9,000 | 9,190 | 8,750 | 9,050 | +100 | +1.1 | 12,100 |
| 9/3 | 8,510 | 9,100 | 8,400 | 8,950 | +450 | +5.3 | 9,000 |
| 8/27 | 8,780 | 8,950 | 8,400 | 8,500 | -300 | -3.4 | 8,000 |
| 8/20 | 9,180 | 9,440 | 8,800 | 8,800 | -430 | -4.7 | 7,600 |
| 8/13 | 9,300 | 9,470 | 9,060 | 9,230 | -170 | -1.8 | 2,700 |
| 8/6 | 9,830 | 9,960 | 9,160 | 9,400 | -460 | -4.7 | 6,600 |
| 7/30 | 10,490 | 10,500 | 9,860 | 9,860 | -540 | -5.2 | 7,800 |
| 7/21 | 10,320 | 10,490 | 10,230 | 10,400 | +80 | +0.8 | 6,900 |
| 7/16 | 10,560 | 10,770 | 10,170 | 10,320 | -330 | -3.1 | 20,800 |
| 7/9 | 10,710 | 11,000 | 10,600 | 10,650 | -60 | -0.6 | 9,200 |
| 7/2 | 10,660 | 10,890 | 10,300 | 10,710 | -40 | -0.4 | 34,500 |
| 6/25 | 11,020 | 11,300 | 10,750 | 10,750 | -280 | -2.5 | 9,200 |
| 6/18 | 10,880 | 11,100 | 10,800 | 11,030 | +210 | +1.9 | 22,000 |
▶︎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
