！決算発表予定日 2024/07/12
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 |
|---|---|
| 1,710 (24/03/28) | 715 (23/07/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,710 (24/03/28) | 951 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/27 | 1,151 | 1,215 | 1,144 | 1,172 | +25 | +2.2 | 357,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/29 | 1,672 | 1,692 | 1,645 | 1,662 | -10 | -0.6 | 108,800 |
| 3/28 | 1,602 | 1,710 | 1,602 | 1,672 | +60 | +3.7 | 192,400 |
| 3/27 | 1,640 | 1,642 | 1,590 | 1,612 | -20 | -1.2 | 99,200 |
| 3/26 | 1,615 | 1,632 | 1,602 | 1,632 | +17 | +1.1 | 86,800 |
| 3/25 | 1,632 | 1,662 | 1,605 | 1,615 | -5 | -0.3 | 146,000 |
| 3/22 | 1,692 | 1,692 | 1,577 | 1,620 | -50 | -3.0 | 272,000 |
| 3/21 | 1,660 | 1,700 | 1,637 | 1,670 | +43 | +2.6 | 208,800 |
| 3/19 | 1,642 | 1,647 | 1,587 | 1,627 | -8 | -0.5 | 182,800 |
| 3/18 | 1,567 | 1,640 | 1,537 | 1,635 | +118 | +7.8 | 340,400 |
| 3/15 | 1,495 | 1,532 | 1,485 | 1,517 | 0 | 0.0 | 140,400 |
| 3/14 | 1,517 | 1,535 | 1,490 | 1,517 | +12 | +0.8 | 123,200 |
| 3/13 | 1,567 | 1,567 | 1,480 | 1,505 | -42 | -2.7 | 220,400 |
| 3/12 | 1,432 | 1,547 | 1,422 | 1,547 | +110 | +7.7 | 212,400 |
| 3/11 | 1,402 | 1,442 | 1,402 | 1,437 | +5 | +0.4 | 83,200 |
| 3/8 | 1,450 | 1,465 | 1,430 | 1,432 | -33 | -2.3 | 75,600 |
| 3/7 | 1,480 | 1,485 | 1,447 | 1,465 | 0 | 0.0 | 76,800 |
| 3/6 | 1,455 | 1,480 | 1,450 | 1,465 | -10 | -0.7 | 46,800 |
| 3/5 | 1,487 | 1,495 | 1,450 | 1,475 | -15 | -1.0 | 86,000 |
| 3/4 | 1,502 | 1,502 | 1,470 | 1,490 | -10 | -0.7 | 94,800 |
| 3/1 | 1,472 | 1,502 | 1,472 | 1,500 | +45 | +3.1 | 136,400 |
| 2/29 | 1,452 | 1,455 | 1,410 | 1,455 | 0 | 0.0 | 102,800 |
| 2/28 | 1,487 | 1,487 | 1,442 | 1,455 | -30 | -2.0 | 93,200 |
| 2/27 | 1,417 | 1,485 | 1,415 | 1,485 | +55 | +3.9 | 144,400 |
| 2/26 | 1,450 | 1,450 | 1,407 | 1,430 | 0 | 0.0 | 95,600 |
| 2/22 | 1,430 | 1,445 | 1,400 | 1,430 | +13 | +0.9 | 99,200 |
| 2/21 | 1,425 | 1,437 | 1,400 | 1,417 | -13 | -0.9 | 136,400 |
| 2/20 | 1,390 | 1,457 | 1,380 | 1,430 | +50 | +3.6 | 284,000 |
| 2/19 | 1,375 | 1,412 | 1,357 | 1,380 | +48 | +3.6 | 187,200 |
| 2/16 | 1,250 | 1,350 | 1,247 | 1,332 | +85 | +6.8 | 283,600 |
| 2/15 | 1,255 | 1,260 | 1,223 | 1,247 | +10 | +0.8 | 82,000 |
▶︎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