！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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 13,780 | 14,150 | 13,780 | 13,860 | +190 | +1.4 | 4,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 10,890 | 11,190 | 10,760 | 10,800 | -120 | -1.1 | 14,900 |
| 11/6 | 11,220 | 11,220 | 10,840 | 10,920 | -300 | -2.7 | 5,800 |
| 10/30 | 10,820 | 11,220 | 10,820 | 11,220 | +150 | +1.4 | 11,200 |
| 10/23 | 10,740 | 11,110 | 10,740 | 11,070 | +270 | +2.5 | 2,800 |
| 10/16 | 10,980 | 11,100 | 10,800 | 10,800 | -230 | -2.1 | 5,500 |
| 10/9 | 10,990 | 11,270 | 10,830 | 11,030 | +280 | +2.6 | 21,000 |
| 10/2 | 10,740 | 11,070 | 10,740 | 10,750 | +20 | +0.2 | 9,900 |
| 9/25 | 10,700 | 11,020 | 10,600 | 10,730 | -80 | -0.7 | 11,900 |
| 9/18 | 10,900 | 11,120 | 10,810 | 10,810 | -90 | -0.8 | 6,400 |
| 9/11 | 10,400 | 11,420 | 10,300 | 10,900 | +300 | +2.8 | 16,500 |
| 9/4 | 11,200 | 11,590 | 10,600 | 10,600 | -600 | -5.4 | 24,800 |
| 8/28 | 11,000 | 11,720 | 11,000 | 11,200 | +100 | +0.9 | 9,700 |
| 8/21 | 10,850 | 11,210 | 10,750 | 11,100 | +90 | +0.8 | 16,000 |
| 8/14 | 10,910 | 11,240 | 10,630 | 11,010 | -90 | -0.8 | 10,400 |
| 8/7 | 10,880 | 11,160 | 10,500 | 11,100 | +220 | +2.0 | 14,500 |
| 7/31 | 11,050 | 11,350 | 10,750 | 10,880 | -300 | -2.7 | 10,100 |
| 7/22 | 10,800 | 11,260 | 10,730 | 11,180 | +330 | +3.0 | 7,000 |
| 7/17 | 10,500 | 10,990 | 10,500 | 10,850 | +230 | +2.2 | 4,300 |
| 7/10 | 10,840 | 11,140 | 10,350 | 10,620 | -520 | -4.7 | 15,900 |
| 7/3 | 10,610 | 11,570 | 10,610 | 11,140 | -10 | -0.1 | 13,100 |
| 6/26 | 12,000 | 12,170 | 10,920 | 11,150 | -1,150 | -9.4 | 16,700 |
| 6/19 | 11,300 | 12,400 | 11,300 | 12,300 | +1,000 | +8.9 | 14,100 |
| 6/12 | 11,160 | 11,960 | 10,990 | 11,300 | +330 | +3.0 | 19,600 |
| 6/5 | 10,460 | 10,970 | 10,250 | 10,970 | +480 | +4.6 | 17,000 |
| 5/29 | 10,250 | 10,520 | 10,200 | 10,490 | +230 | +2.2 | 6,900 |
| 5/22 | 10,070 | 10,390 | 10,000 | 10,260 | +190 | +1.9 | 17,900 |
| 5/15 | 9,860 | 10,430 | 9,860 | 10,070 | +70 | +0.7 | 6,400 |
| 5/8 | 9,710 | 10,090 | 9,710 | 10,000 | +140 | +1.4 | 1,800 |
| 5/1 | 9,940 | 10,120 | 9,750 | 9,860 | +70 | +0.7 | 10,200 |
| 4/24 | 9,510 | 9,900 | 9,300 | 9,790 | +130 | +1.4 | 26,200 |
▶︎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
