！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) | 9,100 (23/11/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 10,940 | 10,940 | 10,670 | 10,820 | -150 | -1.4 | 8,200 |
| 6/4 | 11,240 | 11,240 | 10,870 | 10,970 | -330 | -2.9 | 5,400 |
| 5/28 | 10,450 | 11,300 | 10,210 | 11,300 | +780 | +7.4 | 27,300 |
| 5/21 | 10,310 | 10,680 | 10,180 | 10,520 | -40 | -0.4 | 2,400 |
| 5/14 | 10,310 | 10,830 | 10,260 | 10,560 | +150 | +1.4 | 20,700 |
| 5/7 | 10,240 | 10,410 | 10,240 | 10,410 | +160 | +1.6 | 5,400 |
| 4/30 | 10,320 | 10,610 | 10,100 | 10,250 | -70 | -0.7 | 18,500 |
| 4/23 | 10,580 | 10,700 | 10,250 | 10,320 | -260 | -2.5 | 10,700 |
| 4/16 | 10,750 | 10,850 | 10,330 | 10,580 | -260 | -2.4 | 16,900 |
| 4/9 | 10,940 | 11,100 | 10,770 | 10,840 | -70 | -0.6 | 22,200 |
| 4/2 | 10,920 | 11,090 | 10,840 | 10,910 | -90 | -0.8 | 16,200 |
| 3/26 | 10,900 | 11,140 | 10,820 | 11,000 | +30 | +0.3 | 14,600 |
| 3/19 | 11,010 | 11,310 | 10,810 | 10,970 | -280 | -2.5 | 5,800 |
| 3/12 | 11,160 | 11,270 | 10,960 | 11,250 | 0 | 0.0 | 5,100 |
| 3/5 | 10,930 | 11,250 | 10,760 | 11,250 | +320 | +2.9 | 15,100 |
| 2/26 | 11,030 | 11,240 | 10,820 | 10,930 | -110 | -1.0 | 4,600 |
| 2/19 | 10,940 | 11,300 | 10,840 | 11,040 | -10 | -0.1 | 14,100 |
| 2/12 | 11,100 | 11,130 | 10,800 | 11,050 | -170 | -1.5 | 5,300 |
| 2/5 | 10,910 | 11,240 | 10,910 | 11,220 | +170 | +1.5 | 7,500 |
| 1/29 | 11,030 | 11,080 | 10,990 | 11,050 | +20 | +0.2 | 9,200 |
| 1/22 | 11,040 | 11,070 | 10,880 | 11,030 | -20 | -0.2 | 11,200 |
| 1/15 | 11,130 | 11,190 | 10,900 | 11,050 | -50 | -0.5 | 4,100 |
| 1/8 | 10,750 | 11,100 | 10,680 | 11,100 | +220 | +2.0 | 5,300 |
| 12/30 | 10,780 | 10,970 | 10,710 | 10,880 | +10 | +0.1 | 6,900 |
| 12/25 | 10,760 | 10,870 | 10,610 | 10,870 | +50 | +0.5 | 9,800 |
| 12/18 | 11,130 | 11,130 | 10,700 | 10,820 | -100 | -0.9 | 16,100 |
| 12/11 | 11,070 | 11,170 | 10,800 | 10,920 | -150 | -1.4 | 10,900 |
| 12/4 | 10,500 | 11,090 | 10,500 | 11,070 | +530 | +5.0 | 16,100 |
| 11/27 | 10,400 | 10,760 | 10,300 | 10,540 | +40 | +0.4 | 10,900 |
| 11/20 | 10,800 | 11,050 | 10,320 | 10,500 | -300 | -2.8 | 31,000 |
▶︎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
