！決算発表予定日 2025/01/10
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
2,585.3
円
(13:50)
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 |
|---|---|
| 2,790 (24/12/04) | 951 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,790 (24/12/04) | 951 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,666 | 2,790 | 2,433 | 2,587 | -97 | -3.6 | 3,475,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,865 | 2,748 | 1,783 | 2,684 | +805 | +42.8 | 6,239,200 |
| 24/10 | 2,065 | 2,216 | 1,668 | 1,879 | -192 | -9.3 | 7,739,300 |
| 24/09 | 2,040 | 2,234 | 1,850 | 2,071 | +22 | +1.1 | 6,045,200 |
| 24/08 | 1,785 | 2,081 | 1,495 | 2,049 | +249 | +13.8 | 9,235,900 |
| 24/07 | 1,168 | 1,888 | 1,112 | 1,800 | +644 | +55.7 | 12,580,000 |
| 24/06 | 1,047 | 1,215 | 991 | 1,156 | +117 | +11.3 | 6,051,300 |
| 24/05 | 1,033 | 1,162 | 951 | 1,039 | -6 | -0.6 | 5,888,800 |
| 24/04 | 1,667 | 1,670 | 1,000 | 1,045 | -617 | -37.1 | 9,552,800 |
| 24/03 | 1,472 | 1,710 | 1,402 | 1,662 | +207 | +14.2 | 2,933,200 |
| 24/02 | 1,257 | 1,487 | 1,198 | 1,455 | +188 | +14.8 | 2,260,800 |
| 24/01 | 1,170 | 1,322 | 1,107 | 1,267 | +97 | +8.3 | 4,622,800 |
| 23/12 | 1,023 | 1,350 | 1,001 | 1,170 | +142 | +13.8 | 4,871,600 |
| 23/11 | 1,038 | 1,123 | 1,013 | 1,028 | -4 | -0.4 | 1,366,800 |
| 23/10 | 1,023 | 1,106 | 903 | 1,032 | +2 | +0.2 | 3,166,800 |
| 23/09 | 966 | 1,068 | 901 | 1,030 | +65 | +6.7 | 2,279,200 |
| 23/08 | 778 | 972 | 749 | 965 | +190 | +24.5 | 2,225,200 |
| 23/07 | 985 | 985 | 715 | 775 | -196 | -20.2 | 5,550,400 |
| 23/06 | 795 | 982 | 778 | 971 | +175 | +22.0 | 2,507,600 |
| 23/05 | 786 | 835 | 731 | 796 | +10 | +1.3 | 2,222,800 |
| 23/04 | 683 | 825 | 652 | 786 | +110 | +16.3 | 5,078,800 |
| 23/03 | 614 | 676 | 587 | 676 | +64 | +10.5 | 2,106,000 |
| 23/02 | 547 | 620 | 494 | 612 | +66 | +12.1 | 1,837,600 |
| 23/01 | 537 | 574 | 484 | 546 | +9 | +1.7 | 3,309,200 |
| 22/12 | 432 | 539 | 408 | 537 | +105 | +24.3 | 2,328,400 |
| 22/11 | 392 | 433 | 389 | 432 | +41 | +10.5 | 889,600 |
| 22/10 | 375 | 414 | 367 | 391 | +13 | +3.4 | 1,210,000 |
| 22/09 | 394 | 394 | 358 | 378 | -17 | -4.3 | 1,454,800 |
| 22/08 | 420 | 425 | 382 | 395 | -25 | -6.0 | 955,200 |
| 22/07 | 404 | 452 | 364 | 420 | +16 | +4.0 | 3,675,200 |
| 22/06 | 446 | 457 | 360 | 404 | -35 | -8.0 | 5,140,000 |
▶︎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
