!決算発表予定日 2024/04/12
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
6,649
円
(14:22)
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 |
---|---|
6,840 (24/03/28) | 2,598 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
6,840 (24/03/28) | 1,936 (23/01/16) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 6,530 | 6,840 | 6,360 | 6,650 | +170 | +2.6 | 153,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 6,270 | 6,800 | 6,150 | 6,480 | +410 | +6.8 | 251,000 |
3/15 | 5,610 | 6,270 | 5,610 | 6,070 | +340 | +5.9 | 194,900 |
3/8 | 6,010 | 6,010 | 5,720 | 5,730 | -270 | -4.5 | 95,000 |
3/1 | 5,800 | 6,010 | 5,630 | 6,000 | +280 | +4.9 | 143,100 |
2/22 | 5,500 | 5,830 | 5,430 | 5,720 | +390 | +7.3 | 176,700 |
2/16 | 4,905 | 5,400 | 4,795 | 5,330 | +420 | +8.6 | 145,600 |
2/9 | 5,090 | 5,140 | 4,890 | 4,910 | -160 | -3.2 | 102,000 |
2/2 | 5,210 | 5,290 | 4,985 | 5,070 | -40 | -0.8 | 106,400 |
1/26 | 4,875 | 5,250 | 4,765 | 5,110 | +325 | +6.8 | 227,300 |
1/19 | 4,785 | 5,250 | 4,690 | 4,785 | +350 | +7.9 | 528,300 |
1/12 | 4,510 | 4,745 | 4,430 | 4,435 | -10 | -0.2 | 226,400 |
1/5 | 4,680 | 4,805 | 4,430 | 4,445 | -235 | -5.0 | 99,200 |
12/29 | 4,805 | 5,050 | 4,555 | 4,680 | -195 | -4.0 | 286,500 |
12/22 | 4,965 | 5,400 | 4,765 | 4,875 | +260 | +5.6 | 591,400 |
12/15 | 4,555 | 4,725 | 4,430 | 4,615 | +115 | +2.6 | 149,600 |
12/8 | 4,015 | 4,680 | 4,005 | 4,500 | +415 | +10.2 | 184,600 |
12/1 | 4,190 | 4,250 | 4,065 | 4,085 | -125 | -3.0 | 95,500 |
11/24 | 4,170 | 4,290 | 4,130 | 4,210 | +15 | +0.4 | 45,100 |
11/17 | 4,390 | 4,400 | 4,075 | 4,195 | -150 | -3.5 | 68,700 |
11/10 | 4,145 | 4,495 | 4,145 | 4,345 | +245 | +6.0 | 98,000 |
11/2 | 4,150 | 4,220 | 4,040 | 4,100 | -75 | -1.8 | 75,700 |
10/27 | 4,040 | 4,425 | 3,970 | 4,175 | +135 | +3.3 | 176,600 |
10/20 | 3,900 | 4,285 | 3,660 | 4,040 | +420 | +11.6 | 319,300 |
10/13 | 3,805 | 3,890 | 3,615 | 3,620 | -185 | -4.9 | 76,200 |
10/6 | 4,095 | 4,095 | 3,655 | 3,805 | -315 | -7.7 | 184,100 |
9/29 | 4,140 | 4,275 | 4,080 | 4,120 | -35 | -0.8 | 104,000 |
9/22 | 3,950 | 4,215 | 3,940 | 4,155 | +240 | +6.1 | 109,500 |
9/15 | 3,975 | 4,080 | 3,855 | 3,915 | -10 | -0.3 | 136,400 |
9/8 | 3,825 | 3,975 | 3,605 | 3,925 | +30 | +0.8 | 202,200 |
9/1 | 3,720 | 3,920 | 3,620 | 3,895 | +180 | +4.9 | 96,400 |
▶︎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