!決算発表予定日 2024/05/13
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
5,700 (24/01/22) | 2,892 (23/07/28) |
年初来高値 | 年初来安値 |
---|---|
5,700 (24/01/22) | 4,480 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/23 | 4,635 | 4,680 | 4,555 | 4,650 | +110 | +2.4 | 11,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/22 | 4,550 | 4,625 | 4,510 | 4,540 | -10 | -0.2 | 18,500 |
4/19 | 4,700 | 4,700 | 4,480 | 4,550 | -160 | -3.4 | 30,500 |
4/18 | 4,585 | 4,745 | 4,575 | 4,710 | +55 | +1.2 | 15,800 |
4/17 | 4,660 | 4,690 | 4,565 | 4,655 | -5 | -0.1 | 22,700 |
4/16 | 4,700 | 4,725 | 4,650 | 4,660 | -70 | -1.5 | 16,200 |
4/15 | 4,700 | 4,775 | 4,680 | 4,730 | -35 | -0.7 | 10,500 |
4/12 | 4,795 | 4,855 | 4,765 | 4,765 | -5 | -0.1 | 15,600 |
4/11 | 4,810 | 4,830 | 4,755 | 4,770 | -180 | -3.6 | 29,200 |
4/10 | 4,850 | 4,975 | 4,835 | 4,950 | +140 | +2.9 | 35,400 |
4/9 | 4,855 | 4,855 | 4,745 | 4,810 | +5 | +0.1 | 21,000 |
4/8 | 4,670 | 4,805 | 4,655 | 4,805 | +200 | +4.3 | 25,900 |
4/5 | 4,540 | 4,645 | 4,500 | 4,605 | -30 | -0.7 | 36,000 |
4/4 | 4,670 | 4,700 | 4,585 | 4,635 | -15 | -0.3 | 26,600 |
4/3 | 4,685 | 4,730 | 4,640 | 4,650 | -105 | -2.2 | 31,400 |
4/2 | 4,935 | 4,960 | 4,745 | 4,755 | -205 | -4.1 | 54,400 |
4/1 | 5,050 | 5,100 | 4,915 | 4,960 | -70 | -1.4 | 30,900 |
3/29 | 4,890 | 5,030 | 4,890 | 5,030 | +195 | +4.0 | 31,100 |
3/28 | 4,855 | 4,890 | 4,815 | 4,835 | -30 | -0.6 | 18,800 |
3/27 | 4,940 | 4,940 | 4,850 | 4,865 | -5 | -0.1 | 29,400 |
3/26 | 4,880 | 4,915 | 4,815 | 4,870 | -40 | -0.8 | 29,900 |
3/25 | 4,980 | 5,030 | 4,890 | 4,910 | -70 | -1.4 | 44,400 |
3/22 | 5,080 | 5,080 | 4,920 | 4,980 | -90 | -1.8 | 51,100 |
3/21 | 5,120 | 5,130 | 5,030 | 5,070 | -20 | -0.4 | 32,700 |
3/19 | 5,130 | 5,130 | 5,010 | 5,090 | -60 | -1.2 | 29,100 |
3/18 | 5,110 | 5,180 | 5,060 | 5,150 | +130 | +2.6 | 29,200 |
3/15 | 5,190 | 5,200 | 4,985 | 5,020 | -190 | -3.7 | 40,600 |
3/14 | 5,100 | 5,210 | 5,020 | 5,210 | +20 | +0.4 | 47,200 |
3/13 | 5,540 | 5,600 | 5,140 | 5,190 | -250 | -4.6 | 177,200 |
3/12 | 5,000 | 5,440 | 4,910 | 5,440 | +700 | +14.8 | 295,800 |
3/11 | 4,920 | 4,935 | 4,720 | 4,740 | -280 | -5.6 | 58,700 |
▶︎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