！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
2,596.1
円
(14:02)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,551 | 2,714 | 2,551 | 2,594 | +39 | +1.5 | 447,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 2,562 | 2,696 | 2,433 | 2,555 | -55 | -2.1 | 1,625,100 |
| 12/6 | 2,666 | 2,790 | 2,539 | 2,610 | -74 | -2.8 | 1,407,700 |
| 11/29 | 2,617 | 2,748 | 2,589 | 2,684 | +75 | +2.9 | 1,441,500 |
| 11/22 | 2,382 | 2,616 | 2,349 | 2,609 | +250 | +10.6 | 1,686,600 |
| 11/15 | 2,118 | 2,403 | 2,111 | 2,359 | +219 | +10.2 | 1,715,000 |
| 11/8 | 1,819 | 2,150 | 1,783 | 2,140 | +340 | +18.9 | 1,162,300 |
| 11/1 | 1,712 | 1,915 | 1,699 | 1,800 | +85 | +5.0 | 1,153,800 |
| 10/25 | 1,769 | 1,866 | 1,675 | 1,715 | -49 | -2.8 | 1,148,700 |
| 10/18 | 1,768 | 1,842 | 1,668 | 1,764 | -124 | -6.6 | 2,422,400 |
| 10/11 | 2,084 | 2,099 | 1,886 | 1,888 | -223 | -10.6 | 1,972,100 |
| 10/4 | 2,162 | 2,216 | 2,001 | 2,111 | -48 | -2.2 | 1,599,000 |
| 9/27 | 2,175 | 2,191 | 2,061 | 2,159 | +2 | +0.1 | 885,600 |
| 9/20 | 2,068 | 2,234 | 2,042 | 2,157 | +119 | +5.8 | 1,316,600 |
| 9/13 | 1,858 | 2,178 | 1,850 | 2,038 | +107 | +5.5 | 1,775,300 |
| 9/6 | 2,040 | 2,040 | 1,858 | 1,931 | -118 | -5.8 | 1,744,800 |
| 8/30 | 1,991 | 2,081 | 1,912 | 2,049 | +36 | +1.8 | 1,792,800 |
| 8/23 | 1,850 | 2,013 | 1,744 | 2,013 | +173 | +9.4 | 1,560,000 |
| 8/16 | 1,800 | 1,897 | 1,722 | 1,840 | +70 | +4.0 | 1,270,200 |
| 8/9 | 1,535 | 1,789 | 1,495 | 1,770 | +115 | +7.0 | 3,354,800 |
| 8/2 | 1,785 | 1,888 | 1,630 | 1,655 | -128 | -7.2 | 2,961,500 |
| 7/26 | 1,709 | 1,852 | 1,621 | 1,783 | +48 | +2.8 | 3,837,400 |
| 7/19 | 1,461 | 1,735 | 1,435 | 1,735 | +574 | +49.4 | 4,603,900 |
| 7/12 | 1,169 | 1,188 | 1,113 | 1,161 | -8 | -0.7 | 1,323,100 |
| 7/5 | 1,168 | 1,226 | 1,112 | 1,169 | +13 | +1.1 | 1,112,200 |
| 6/28 | 1,100 | 1,215 | 1,073 | 1,156 | +50 | +4.5 | 1,017,300 |
| 6/21 | 1,152 | 1,175 | 1,055 | 1,106 | -43 | -3.7 | 1,472,300 |
| 6/14 | 1,104 | 1,167 | 1,049 | 1,149 | +49 | +4.5 | 1,663,800 |
| 6/7 | 1,047 | 1,128 | 991 | 1,100 | +61 | +5.9 | 1,897,900 |
| 5/31 | 1,075 | 1,078 | 951 | 1,039 | -24 | -2.3 | 1,710,800 |
| 5/24 | 1,092 | 1,136 | 1,051 | 1,063 | -39 | -3.5 | 816,000 |
▶︎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
