!決算発表予定日 2024/04/12
3791東証S貸借
業種 情報・通信業
IGポート 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 |
---|---|
6,840 (24/03/28) | 2,598 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
6,840 (24/03/28) | 1,936 (23/01/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 6,690 | 6,770 | 6,580 | 6,650 | -40 | -0.6 | 27,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 6,410 | 6,840 | 6,410 | 6,690 | +240 | +3.7 | 48,100 |
3/27 | 6,560 | 6,570 | 6,360 | 6,450 | -80 | -1.2 | 24,800 |
3/26 | 6,460 | 6,530 | 6,410 | 6,530 | +70 | +1.1 | 21,700 |
3/25 | 6,530 | 6,650 | 6,420 | 6,460 | -20 | -0.3 | 36,500 |
3/22 | 6,770 | 6,770 | 6,310 | 6,480 | -200 | -3.0 | 68,000 |
3/21 | 6,640 | 6,800 | 6,550 | 6,680 | +170 | +2.6 | 52,200 |
3/19 | 6,570 | 6,590 | 6,350 | 6,510 | -30 | -0.5 | 45,700 |
3/18 | 6,270 | 6,560 | 6,150 | 6,540 | +470 | +7.7 | 85,100 |
3/15 | 5,980 | 6,130 | 5,940 | 6,070 | 0 | 0.0 | 35,100 |
3/14 | 6,070 | 6,140 | 5,960 | 6,070 | +50 | +0.8 | 30,800 |
3/13 | 6,270 | 6,270 | 5,920 | 6,020 | -170 | -2.8 | 55,100 |
3/12 | 5,730 | 6,190 | 5,690 | 6,190 | +440 | +7.7 | 53,100 |
3/11 | 5,610 | 5,770 | 5,610 | 5,750 | +20 | +0.4 | 20,800 |
3/8 | 5,800 | 5,860 | 5,720 | 5,730 | -130 | -2.2 | 18,900 |
3/7 | 5,920 | 5,940 | 5,790 | 5,860 | 0 | 0.0 | 19,200 |
3/6 | 5,820 | 5,920 | 5,800 | 5,860 | -40 | -0.7 | 11,700 |
3/5 | 5,950 | 5,980 | 5,800 | 5,900 | -60 | -1.0 | 21,500 |
3/4 | 6,010 | 6,010 | 5,880 | 5,960 | -40 | -0.7 | 23,700 |
3/1 | 5,890 | 6,010 | 5,890 | 6,000 | +180 | +3.1 | 34,100 |
2/29 | 5,810 | 5,820 | 5,640 | 5,820 | 0 | 0.0 | 25,700 |
2/28 | 5,950 | 5,950 | 5,770 | 5,820 | -120 | -2.0 | 23,300 |
2/27 | 5,670 | 5,940 | 5,660 | 5,940 | +220 | +3.9 | 36,100 |
2/26 | 5,800 | 5,800 | 5,630 | 5,720 | 0 | 0.0 | 23,900 |
2/22 | 5,720 | 5,780 | 5,600 | 5,720 | +50 | +0.9 | 24,800 |
2/21 | 5,700 | 5,750 | 5,600 | 5,670 | -50 | -0.9 | 34,100 |
2/20 | 5,560 | 5,830 | 5,520 | 5,720 | +200 | +3.6 | 71,000 |
2/19 | 5,500 | 5,650 | 5,430 | 5,520 | +190 | +3.6 | 46,800 |
2/16 | 5,000 | 5,400 | 4,990 | 5,330 | +340 | +6.8 | 70,900 |
2/15 | 5,020 | 5,040 | 4,895 | 4,990 | +40 | +0.8 | 20,500 |
2/14 | 4,830 | 4,960 | 4,800 | 4,950 | +120 | +2.5 | 20,100 |
▶︎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