！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 | 14,090 | +420 | +3.1 | 4,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 8,690 | 9,770 | 8,490 | 9,660 | +950 | +10.9 | 18,000 |
| 4/10 | 7,080 | 8,860 | 7,080 | 8,710 | +1,350 | +18.3 | 16,800 |
| 4/3 | 7,350 | 7,870 | 7,160 | 7,360 | +120 | +1.7 | 12,300 |
| 3/27 | 6,460 | 7,710 | 6,210 | 7,240 | +940 | +14.9 | 33,200 |
| 3/19 | 7,600 | 7,600 | 6,300 | 6,300 | -700 | -10.0 | 36,500 |
| 3/13 | 8,760 | 9,090 | 6,700 | 7,000 | -2,020 | -22.4 | 57,200 |
| 3/6 | 9,000 | 9,580 | 8,750 | 9,020 | +30 | +0.3 | 21,900 |
| 2/28 | 9,850 | 10,030 | 8,920 | 8,990 | -1,070 | -10.6 | 31,700 |
| 2/21 | 9,950 | 10,240 | 9,820 | 10,060 | 0 | 0.0 | 24,300 |
| 2/14 | 10,000 | 10,300 | 9,800 | 10,060 | -80 | -0.8 | 20,000 |
| 2/7 | 9,700 | 10,320 | 9,320 | 10,140 | +140 | +1.4 | 34,800 |
| 1/31 | 11,000 | 11,000 | 10,000 | 10,000 | -940 | -8.6 | 34,500 |
| 1/24 | 10,620 | 11,080 | 10,610 | 10,940 | +270 | +2.5 | 16,200 |
| 1/17 | 11,000 | 11,000 | 10,560 | 10,670 | -330 | -3.0 | 19,500 |
| 1/10 | 11,140 | 11,300 | 10,810 | 11,000 | -30 | -0.3 | 15,800 |
| 12/30 | 11,110 | 11,220 | 10,970 | 11,030 | -160 | -1.4 | 1,700 |
| 12/27 | 11,190 | 11,190 | 10,500 | 11,190 | 0 | 0.0 | 36,400 |
| 12/20 | 11,550 | 11,670 | 11,190 | 11,190 | -460 | -4.0 | 37,200 |
| 12/13 | 11,920 | 11,920 | 11,410 | 11,650 | -20 | -0.2 | 19,000 |
| 12/6 | 11,890 | 11,890 | 11,560 | 11,670 | -110 | -0.9 | 13,300 |
| 11/29 | 11,730 | 11,980 | 11,580 | 11,780 | +150 | +1.3 | 8,400 |
| 11/22 | 11,590 | 11,750 | 11,500 | 11,630 | +100 | +0.9 | 9,500 |
| 11/15 | 11,390 | 11,600 | 11,390 | 11,530 | +100 | +0.9 | 9,600 |
| 11/8 | 11,940 | 12,000 | 11,390 | 11,430 | -510 | -4.3 | 11,200 |
| 11/1 | 11,580 | 12,280 | 11,400 | 11,940 | +360 | +3.1 | 9,100 |
| 10/25 | 11,500 | 11,720 | 11,420 | 11,580 | -20 | -0.2 | 9,600 |
| 10/18 | 11,490 | 11,700 | 11,370 | 11,600 | +110 | +1.0 | 8,900 |
| 10/11 | 11,370 | 11,890 | 11,190 | 11,490 | +350 | +3.1 | 15,500 |
| 10/4 | 11,110 | 11,400 | 11,070 | 11,140 | -150 | -1.3 | 7,900 |
| 9/27 | 11,290 | 11,640 | 11,280 | 11,290 | -200 | -1.7 | 18,900 |
▶︎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
