3768東証S貸借
業種 情報・通信業
リスクモンスター 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 |
|---|---|
| 538 (23/12/07) | 379 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 519 (24/03/25) | 379 (24/11/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 390 | 392 | 383 | 385 | -3 | -0.8 | 45,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 958 | 1,006 | 946 | 975 | +29 | +3.1 | 146,600 |
| 6/4 | 978 | 992 | 945 | 946 | -32 | -3.3 | 164,200 |
| 5/28 | 1,020 | 1,028 | 967 | 978 | -38 | -3.7 | 158,000 |
| 5/21 | 978 | 1,037 | 946 | 1,016 | +46 | +4.7 | 235,200 |
| 5/14 | 1,130 | 1,159 | 933 | 970 | -146 | -13.1 | 596,800 |
| 5/7 | 1,140 | 1,140 | 1,115 | 1,116 | -16 | -1.4 | 56,400 |
| 4/30 | 1,198 | 1,200 | 1,112 | 1,132 | -64 | -5.4 | 237,300 |
| 4/23 | 1,188 | 1,210 | 1,112 | 1,196 | +8 | +0.7 | 224,800 |
| 4/16 | 1,230 | 1,230 | 1,148 | 1,188 | -49 | -4.0 | 281,800 |
| 4/9 | 1,333 | 1,335 | 1,216 | 1,237 | -78 | -5.9 | 237,100 |
| 4/2 | 1,285 | 1,315 | 1,200 | 1,315 | +30 | +2.3 | 265,000 |
| 3/26 | 1,281 | 1,321 | 1,215 | 1,285 | +5 | +0.4 | 298,800 |
| 3/19 | 1,337 | 1,355 | 1,261 | 1,280 | -56 | -4.2 | 351,000 |
| 3/12 | 1,222 | 1,346 | 1,175 | 1,336 | +110 | +9.0 | 501,600 |
| 3/5 | 1,378 | 1,414 | 1,187 | 1,226 | -152 | -11.0 | 669,800 |
| 2/26 | 1,435 | 1,452 | 1,325 | 1,378 | -47 | -3.3 | 606,000 |
| 2/19 | 1,600 | 1,610 | 1,380 | 1,425 | -210 | -12.8 | 1,754,800 |
| 2/12 | 1,405 | 1,687 | 1,311 | 1,635 | +210 | +14.7 | 2,923,200 |
| 2/5 | 1,262 | 1,500 | 1,215 | 1,425 | +160 | +12.7 | 1,461,400 |
| 1/29 | 1,199 | 1,355 | 1,180 | 1,265 | +79 | +6.7 | 732,000 |
| 1/22 | 1,120 | 1,217 | 1,114 | 1,186 | +42 | +3.7 | 221,000 |
| 1/15 | 1,191 | 1,225 | 1,131 | 1,144 | -47 | -4.0 | 150,400 |
| 1/8 | 1,105 | 1,269 | 1,084 | 1,191 | +100 | +9.2 | 596,200 |
| 12/30 | 1,055 | 1,092 | 1,036 | 1,091 | +34 | +3.2 | 127,600 |
| 12/25 | 1,115 | 1,160 | 962 | 1,057 | -36 | -3.3 | 498,000 |
| 12/18 | 1,000 | 1,169 | 998 | 1,093 | +86 | +8.5 | 273,600 |
| 12/11 | 1,034 | 1,089 | 982 | 1,007 | -27 | -2.6 | 238,800 |
| 12/4 | 1,025 | 1,132 | 989 | 1,034 | +30 | +3.0 | 613,200 |
| 11/27 | 913 | 1,018 | 898 | 1,004 | +93 | +10.2 | 240,600 |
| 11/20 | 904 | 958 | 885 | 911 | +31 | +3.5 | 333,600 |
▶︎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
