！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
2,588.8
円
取引時間外
(15:24)
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 | 2,591 | +36 | +1.4 | 475,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,118 | 1,157 | 1,087 | 1,102 | -9 | -0.8 | 912,000 |
| 5/10 | 1,022 | 1,162 | 1,022 | 1,111 | +101 | +10.0 | 1,803,600 |
| 5/2 | 1,026 | 1,068 | 1,003 | 1,010 | -5 | -0.5 | 1,042,000 |
| 4/26 | 1,167 | 1,210 | 1,000 | 1,015 | -107 | -9.5 | 2,916,800 |
| 4/19 | 1,350 | 1,387 | 1,110 | 1,122 | -365 | -24.6 | 4,480,400 |
| 4/12 | 1,570 | 1,610 | 1,475 | 1,487 | -60 | -3.9 | 969,600 |
| 4/5 | 1,667 | 1,670 | 1,512 | 1,547 | -115 | -6.9 | 790,400 |
| 3/29 | 1,632 | 1,710 | 1,590 | 1,662 | +42 | +2.6 | 633,200 |
| 3/22 | 1,567 | 1,700 | 1,537 | 1,620 | +103 | +6.8 | 1,004,000 |
| 3/15 | 1,402 | 1,567 | 1,402 | 1,517 | +85 | +5.9 | 779,600 |
| 3/8 | 1,502 | 1,502 | 1,430 | 1,432 | -68 | -4.5 | 380,000 |
| 3/1 | 1,450 | 1,502 | 1,407 | 1,500 | +70 | +4.9 | 572,400 |
| 2/22 | 1,375 | 1,457 | 1,357 | 1,430 | +98 | +7.4 | 706,800 |
| 2/16 | 1,226 | 1,350 | 1,198 | 1,332 | +105 | +8.6 | 582,400 |
| 2/9 | 1,272 | 1,285 | 1,222 | 1,227 | -40 | -3.2 | 408,000 |
| 2/2 | 1,302 | 1,322 | 1,246 | 1,267 | -10 | -0.8 | 425,600 |
| 1/26 | 1,218 | 1,312 | 1,191 | 1,277 | +81 | +6.8 | 909,200 |
| 1/19 | 1,196 | 1,312 | 1,172 | 1,196 | +88 | +7.9 | 2,113,200 |
| 1/12 | 1,127 | 1,186 | 1,107 | 1,108 | -3 | -0.3 | 905,600 |
| 1/5 | 1,170 | 1,201 | 1,107 | 1,111 | -59 | -5.0 | 396,800 |
| 12/29 | 1,201 | 1,262 | 1,138 | 1,170 | -48 | -3.9 | 1,146,000 |
| 12/22 | 1,241 | 1,350 | 1,191 | 1,218 | +65 | +5.6 | 2,365,600 |
| 12/15 | 1,138 | 1,181 | 1,107 | 1,153 | +28 | +2.5 | 598,400 |
| 12/8 | 1,003 | 1,170 | 1,001 | 1,125 | +104 | +10.2 | 738,400 |
| 12/1 | 1,047 | 1,062 | 1,016 | 1,021 | -31 | -3.0 | 382,000 |
| 11/24 | 1,042 | 1,072 | 1,032 | 1,052 | +4 | +0.4 | 180,400 |
| 11/17 | 1,097 | 1,100 | 1,018 | 1,048 | -38 | -3.5 | 274,800 |
| 11/10 | 1,036 | 1,123 | 1,036 | 1,086 | +61 | +6.0 | 392,000 |
| 11/2 | 1,037 | 1,055 | 1,010 | 1,025 | -18 | -1.7 | 302,800 |
| 10/27 | 1,010 | 1,106 | 992 | 1,043 | +33 | +3.3 | 706,400 |
▶︎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
