！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,650 | 4,710 | 4,615 | 4,645 | +20 | +0.4 | 11,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 4,885 | 5,120 | 4,885 | 5,020 | +65 | +1.3 | 55,500 |
| 3/7 | 4,970 | 5,060 | 4,855 | 4,955 | +55 | +1.1 | 78,600 |
| 3/6 | 4,775 | 4,900 | 4,730 | 4,900 | +55 | +1.1 | 39,900 |
| 3/5 | 4,775 | 4,845 | 4,670 | 4,845 | 0 | 0.0 | 57,100 |
| 3/4 | 4,950 | 5,040 | 4,840 | 4,845 | -65 | -1.3 | 47,700 |
| 3/1 | 4,935 | 5,060 | 4,905 | 4,910 | 0 | 0.0 | 54,000 |
| 2/29 | 4,825 | 4,925 | 4,790 | 4,910 | +5 | +0.1 | 44,900 |
| 2/28 | 4,990 | 5,000 | 4,880 | 4,905 | -85 | -1.7 | 37,800 |
| 2/27 | 5,000 | 5,060 | 4,930 | 4,990 | -10 | -0.2 | 43,700 |
| 2/26 | 5,130 | 5,130 | 4,975 | 5,000 | -140 | -2.7 | 72,900 |
| 2/22 | 5,290 | 5,330 | 5,120 | 5,140 | -110 | -2.1 | 84,800 |
| 2/21 | 5,430 | 5,430 | 5,130 | 5,250 | -200 | -3.7 | 109,900 |
| 2/20 | 5,490 | 5,520 | 5,110 | 5,450 | -40 | -0.7 | 263,300 |
| 2/19 | 5,080 | 5,490 | 5,050 | 5,490 | +700 | +14.6 | 183,900 |
| 2/16 | 4,725 | 4,930 | 4,710 | 4,790 | +115 | +2.5 | 89,900 |
| 2/15 | 4,660 | 4,710 | 4,550 | 4,675 | +85 | +1.9 | 61,600 |
| 2/14 | 4,665 | 4,670 | 4,565 | 4,590 | -80 | -1.7 | 44,300 |
| 2/13 | 4,600 | 4,690 | 4,485 | 4,670 | +15 | +0.3 | 103,400 |
| 2/9 | 4,860 | 4,905 | 4,655 | 4,655 | -475 | -9.3 | 187,900 |
| 2/8 | 5,120 | 5,210 | 5,010 | 5,130 | +30 | +0.6 | 49,100 |
| 2/7 | 5,100 | 5,180 | 5,080 | 5,100 | 0 | 0.0 | 29,700 |
| 2/6 | 5,180 | 5,180 | 5,100 | 5,100 | -130 | -2.5 | 34,900 |
| 2/5 | 5,310 | 5,310 | 5,160 | 5,230 | -90 | -1.7 | 46,200 |
| 2/2 | 5,430 | 5,450 | 5,310 | 5,320 | -50 | -0.9 | 35,400 |
▶︎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