！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,720 | 4,720 | 4,615 | 4,645 | -75 | -1.6 | 39,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,050 | 5,100 | 4,480 | 4,720 | -310 | -6.2 | 537,700 |
| 24/03 | 4,935 | 5,600 | 4,670 | 5,030 | +120 | +2.4 | 1,248,000 |
| 24/02 | 5,460 | 5,520 | 4,485 | 4,910 | -580 | -10.6 | 1,565,900 |
| 24/01 | 5,160 | 5,700 | 4,950 | 5,490 | +370 | +7.2 | 1,263,100 |
| 23/12 | 4,330 | 5,310 | 4,235 | 5,120 | +775 | +17.8 | 978,000 |
| 23/11 | 3,615 | 4,460 | 3,540 | 4,345 | +750 | +20.9 | 666,200 |
| 23/10 | 3,510 | 3,750 | 3,325 | 3,595 | +105 | +3.0 | 505,600 |
| 23/09 | 3,375 | 3,645 | 3,280 | 3,490 | +115 | +3.4 | 381,100 |
| 23/08 | 2,983 | 3,425 | 2,923 | 3,375 | +392 | +13.1 | 463,700 |
| 23/07 | 3,300 | 3,325 | 2,892 | 2,983 | -312 | -9.5 | 348,100 |
| 23/06 | 3,085 | 3,520 | 3,050 | 3,295 | +230 | +7.5 | 531,300 |
| 23/05 | 3,260 | 3,290 | 3,025 | 3,065 | -165 | -5.1 | 334,700 |
| 23/04 | 3,315 | 3,500 | 3,125 | 3,230 | -80 | -2.4 | 505,500 |
| 23/03 | 3,480 | 3,760 | 3,200 | 3,310 | -145 | -4.2 | 917,500 |
| 23/02 | 3,350 | 3,570 | 3,135 | 3,455 | +75 | +2.2 | 837,300 |
| 23/01 | 2,774 | 3,465 | 2,517 | 3,380 | +606 | +21.9 | 872,300 |
| 22/12 | 2,336 | 2,912 | 2,298 | 2,774 | +438 | +18.8 | 843,100 |
| 22/11 | 2,237 | 2,343 | 2,150 | 2,336 | +88 | +3.9 | 194,300 |
| 22/10 | 2,125 | 2,261 | 2,113 | 2,248 | +103 | +4.8 | 220,500 |
| 22/09 | 2,300 | 2,318 | 2,102 | 2,145 | -191 | -8.2 | 176,600 |
| 22/08 | 2,449 | 2,480 | 2,260 | 2,336 | -113 | -4.6 | 249,500 |
| 22/07 | 2,504 | 2,556 | 2,417 | 2,449 | -100 | -3.9 | 174,100 |
| 22/06 | 2,507 | 2,632 | 2,384 | 2,549 | +42 | +1.7 | 317,200 |
| 22/05 | 2,247 | 2,528 | 2,142 | 2,507 | +244 | +10.8 | 302,900 |
| 22/04 | 2,235 | 2,320 | 2,126 | 2,263 | +1 | +0.0 | 197,500 |
| 22/03 | 2,145 | 2,354 | 2,082 | 2,262 | +110 | +5.1 | 321,100 |
| 22/02 | 2,185 | 2,239 | 2,015 | 2,152 | -7 | -0.3 | 264,900 |
| 22/01 | 2,423 | 2,423 | 2,036 | 2,159 | -263 | -10.9 | 312,200 |
| 21/12 | 2,263 | 2,479 | 2,205 | 2,422 | +160 | +7.1 | 692,700 |
| 21/11 | 2,550 | 2,716 | 2,262 | 2,262 | +12 | +0.5 | 440,100 |
▶︎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