！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
1,128
円
(23:41)
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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,079 | 1,150 | 1,078 | 1,149 | +58 | +5.3 | 238,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/15 | 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 |
| 2/14 | 1,207 | 1,240 | 1,200 | 1,237 | +30 | +2.5 | 80,400 |
| 2/13 | 1,226 | 1,235 | 1,198 | 1,207 | -20 | -1.6 | 136,400 |
| 2/9 | 1,247 | 1,260 | 1,222 | 1,227 | -35 | -2.8 | 106,800 |
| 2/8 | 1,277 | 1,282 | 1,257 | 1,262 | -23 | -1.8 | 60,000 |
| 2/7 | 1,262 | 1,285 | 1,241 | 1,285 | +23 | +1.8 | 56,400 |
| 2/6 | 1,270 | 1,270 | 1,236 | 1,262 | -10 | -0.8 | 92,800 |
| 2/5 | 1,272 | 1,282 | 1,246 | 1,272 | +5 | +0.4 | 92,000 |
| 2/2 | 1,290 | 1,290 | 1,257 | 1,267 | -10 | -0.8 | 61,600 |
| 2/1 | 1,257 | 1,300 | 1,250 | 1,277 | +10 | +0.8 | 66,000 |
▶︎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