！決算発表予定日 2025/02/10
3741東証P貸借
業種 情報・通信業
セック 株価時系列データ
PTS
4,819.5
円
(09:40)
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 |
|---|---|
| 5,600 (24/03/13) | 3,100 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,700 (24/01/22) | 3,100 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 4,855 | 4,855 | 4,760 | 4,830 | -60 | -1.2 | 10,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 4,880 | 4,910 | 4,825 | 4,890 | +30 | +0.6 | 21,200 |
| 1/30 | 4,820 | 4,935 | 4,760 | 4,860 | 0 | 0.0 | 36,600 |
| 1/29 | 4,955 | 4,955 | 4,855 | 4,860 | -95 | -1.9 | 56,200 |
| 1/28 | 4,700 | 4,955 | 4,615 | 4,955 | +255 | +5.4 | 61,300 |
| 1/27 | 4,865 | 4,865 | 4,615 | 4,700 | -145 | -3.0 | 104,700 |
| 1/24 | 4,860 | 4,860 | 4,690 | 4,845 | +55 | +1.2 | 61,600 |
| 1/23 | 4,800 | 4,840 | 4,685 | 4,790 | -20 | -0.4 | 70,600 |
| 1/22 | 4,545 | 4,820 | 4,530 | 4,810 | +315 | +7.0 | 193,100 |
| 1/21 | 4,500 | 4,650 | 4,365 | 4,495 | +35 | +0.8 | 180,500 |
| 1/20 | 4,550 | 4,550 | 4,455 | 4,460 | -25 | -0.6 | 26,000 |
| 1/17 | 4,500 | 4,510 | 4,435 | 4,485 | -35 | -0.8 | 27,500 |
| 1/16 | 4,695 | 4,705 | 4,490 | 4,520 | -85 | -1.9 | 41,100 |
| 1/15 | 4,600 | 4,705 | 4,595 | 4,605 | +5 | +0.1 | 41,400 |
| 1/14 | 4,695 | 4,755 | 4,580 | 4,600 | -150 | -3.2 | 61,700 |
| 1/10 | 4,800 | 4,800 | 4,670 | 4,750 | -20 | -0.4 | 52,800 |
| 1/9 | 4,785 | 4,820 | 4,560 | 4,770 | -290 | -5.7 | 172,600 |
| 1/8 | 5,120 | 5,150 | 5,020 | 5,060 | -150 | -2.9 | 87,100 |
| 1/7 | 5,270 | 5,380 | 5,090 | 5,210 | +20 | +0.4 | 152,800 |
| 1/6 | 5,120 | 5,380 | 5,060 | 5,190 | +310 | +6.4 | 277,500 |
| 12/30 | 4,660 | 4,965 | 4,610 | 4,880 | +310 | +6.8 | 126,500 |
| 12/27 | 4,495 | 4,595 | 4,435 | 4,570 | +120 | +2.7 | 41,100 |
| 12/26 | 4,415 | 4,460 | 4,375 | 4,450 | +85 | +2.0 | 50,600 |
| 12/25 | 4,290 | 4,365 | 4,290 | 4,365 | +80 | +1.9 | 17,800 |
| 12/24 | 4,320 | 4,345 | 4,250 | 4,285 | 0 | 0.0 | 15,000 |
| 12/23 | 4,375 | 4,395 | 4,280 | 4,285 | +25 | +0.6 | 24,600 |
| 12/20 | 4,395 | 4,460 | 4,260 | 4,260 | -85 | -2.0 | 33,400 |
| 12/19 | 4,365 | 4,535 | 4,315 | 4,345 | -85 | -1.9 | 75,500 |
| 12/18 | 4,465 | 4,550 | 4,360 | 4,430 | +85 | +2.0 | 131,500 |
| 12/17 | 4,045 | 4,380 | 4,025 | 4,345 | +345 | +8.6 | 75,600 |
| 12/16 | 4,020 | 4,020 | 3,980 | 4,000 | -35 | -0.9 | 9,300 |
▶︎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
