！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
1,107.1
円
(14:28)
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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,090 | 1,123 | 1,089 | 1,106 | +19 | +1.8 | 209,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/31 | 1,282 | 1,282 | 1,246 | 1,267 | -23 | -1.8 | 92,000 |
| 1/30 | 1,290 | 1,305 | 1,270 | 1,290 | -5 | -0.4 | 92,800 |
| 1/29 | 1,302 | 1,322 | 1,275 | 1,295 | +18 | +1.4 | 113,200 |
| 1/26 | 1,260 | 1,312 | 1,245 | 1,277 | +15 | +1.2 | 216,400 |
| 1/25 | 1,265 | 1,275 | 1,243 | 1,262 | +7 | +0.6 | 156,800 |
| 1/24 | 1,227 | 1,270 | 1,203 | 1,255 | +44 | +3.6 | 237,600 |
| 1/23 | 1,237 | 1,238 | 1,210 | 1,211 | -12 | -1.0 | 158,000 |
| 1/22 | 1,218 | 1,225 | 1,191 | 1,223 | +27 | +2.3 | 140,400 |
| 1/19 | 1,187 | 1,202 | 1,175 | 1,196 | +9 | +0.8 | 103,600 |
| 1/18 | 1,196 | 1,211 | 1,172 | 1,187 | -18 | -1.5 | 136,800 |
| 1/17 | 1,226 | 1,257 | 1,197 | 1,205 | -21 | -1.7 | 285,200 |
| 1/16 | 1,312 | 1,312 | 1,225 | 1,226 | -59 | -4.6 | 436,400 |
| 1/15 | 1,196 | 1,285 | 1,193 | 1,285 | +177 | +16.0 | 1,151,200 |
| 1/12 | 1,157 | 1,157 | 1,107 | 1,108 | -72 | -6.1 | 422,800 |
| 1/11 | 1,186 | 1,186 | 1,162 | 1,180 | +19 | +1.6 | 182,800 |
| 1/10 | 1,162 | 1,180 | 1,150 | 1,161 | -11 | -0.9 | 85,600 |
| 1/9 | 1,127 | 1,181 | 1,123 | 1,172 | +61 | +5.5 | 214,400 |
| 1/5 | 1,196 | 1,197 | 1,107 | 1,111 | -82 | -6.9 | 276,800 |
| 1/4 | 1,170 | 1,201 | 1,168 | 1,193 | +23 | +2.0 | 120,000 |
| 12/29 | 1,167 | 1,187 | 1,155 | 1,170 | -15 | -1.3 | 146,800 |
| 12/28 | 1,206 | 1,206 | 1,181 | 1,185 | -31 | -2.6 | 100,800 |
| 12/27 | 1,218 | 1,262 | 1,211 | 1,216 | +9 | +0.8 | 242,400 |
| 12/26 | 1,177 | 1,216 | 1,165 | 1,207 | +12 | +1.0 | 174,800 |
| 12/25 | 1,201 | 1,201 | 1,138 | 1,195 | -23 | -1.9 | 481,200 |
| 12/22 | 1,320 | 1,320 | 1,191 | 1,218 | -114 | -8.6 | 492,800 |
▶︎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