3823東証S信用
業種 情報・通信業
THE WHY HOW DO COMPANY 株価時系列データ
PTS
42.1
円
(10:51)
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 |
---|---|
113 (23/05/09) | 32 (23/12/25) |
年初来高値 | 年初来安値 |
---|---|
62 (24/04/10) | 33 (24/02/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 41 | 43 | 41 | 42 | 0 | 0.0 | 999,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 44 | 44 | 42 | 42 | -3 | -6.7 | 744,700 |
4/24 | 44 | 45 | 43 | 45 | +1 | +2.3 | 1,607,400 |
4/23 | 42 | 44 | 42 | 44 | +2 | +4.8 | 1,937,200 |
4/22 | 41 | 43 | 39 | 42 | +2 | +5.0 | 2,519,900 |
4/19 | 40 | 41 | 39 | 40 | +1 | +2.6 | 2,088,500 |
4/18 | 40 | 41 | 39 | 39 | -2 | -4.9 | 2,612,400 |
4/17 | 42 | 42 | 40 | 41 | -1 | -2.4 | 2,015,200 |
4/16 | 44 | 44 | 41 | 42 | -2 | -4.6 | 2,834,900 |
4/15 | 42 | 46 | 41 | 44 | 0 | 0.0 | 4,738,800 |
4/12 | 48 | 48 | 43 | 44 | -3 | -6.4 | 3,975,000 |
4/11 | 47 | 49 | 45 | 47 | +1 | +2.2 | 3,746,000 |
4/10 | 51 | 62 | 46 | 46 | -1 | -2.1 | 29,666,100 |
4/9 | 48 | 52 | 42 | 47 | +9 | +23.7 | 26,213,800 |
4/8 | 39 | 40 | 37 | 38 | -2 | -5.0 | 1,357,100 |
4/5 | 38 | 40 | 38 | 40 | 0 | 0.0 | 977,500 |
4/4 | 41 | 41 | 38 | 40 | -1 | -2.4 | 821,000 |
4/3 | 41 | 41 | 39 | 41 | -1 | -2.4 | 796,400 |
4/2 | 41 | 42 | 40 | 42 | 0 | 0.0 | 649,600 |
4/1 | 41 | 42 | 40 | 42 | +2 | +5.0 | 609,200 |
3/29 | 40 | 41 | 39 | 40 | 0 | 0.0 | 655,200 |
3/28 | 40 | 41 | 39 | 40 | 0 | 0.0 | 656,300 |
3/27 | 41 | 41 | 38 | 40 | -1 | -2.4 | 1,399,500 |
3/26 | 42 | 43 | 40 | 41 | -1 | -2.4 | 1,623,000 |
3/25 | 43 | 44 | 42 | 42 | -1 | -2.3 | 1,044,500 |
3/22 | 43 | 44 | 43 | 43 | -1 | -2.3 | 182,300 |
3/21 | 44 | 44 | 42 | 44 | 0 | 0.0 | 873,400 |
3/19 | 43 | 44 | 43 | 44 | 0 | 0.0 | 299,000 |
3/18 | 43 | 45 | 41 | 44 | +1 | +2.3 | 1,299,400 |
3/15 | 44 | 47 | 41 | 43 | +1 | +2.4 | 3,187,500 |
3/14 | 42 | 43 | 40 | 42 | -1 | -2.3 | 1,833,500 |
▶︎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