3843東証P貸借
業種 情報・通信業
フリービット 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
1,917 (23/06/12) | 990 (23/10/30) |
年初来高値 | 年初来安値 |
---|---|
1,697 (24/03/07) | 1,336 (24/03/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,420 | 1,434 | 1,411 | 1,433 | +13 | +0.9 | 57,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 1,370 | 1,434 | 1,370 | 1,431 | +73 | +5.4 | 223,900 |
3/15 | 1,350 | 1,365 | 1,336 | 1,358 | 0 | 0.0 | 125,900 |
3/14 | 1,379 | 1,385 | 1,352 | 1,358 | -24 | -1.7 | 146,300 |
3/13 | 1,405 | 1,445 | 1,376 | 1,382 | -28 | -2.0 | 195,100 |
3/12 | 1,414 | 1,431 | 1,360 | 1,410 | +11 | +0.8 | 358,200 |
3/11 | 1,510 | 1,537 | 1,391 | 1,399 | -271 | -16.2 | 796,100 |
3/8 | 1,672 | 1,692 | 1,636 | 1,670 | -2 | -0.1 | 330,600 |
3/7 | 1,679 | 1,697 | 1,656 | 1,672 | +3 | +0.2 | 205,500 |
3/6 | 1,640 | 1,682 | 1,629 | 1,669 | +29 | +1.8 | 149,000 |
3/5 | 1,624 | 1,655 | 1,576 | 1,640 | +15 | +0.9 | 227,600 |
3/4 | 1,635 | 1,691 | 1,620 | 1,625 | -10 | -0.6 | 158,700 |
3/1 | 1,657 | 1,663 | 1,628 | 1,635 | -21 | -1.3 | 71,000 |
2/29 | 1,660 | 1,694 | 1,647 | 1,656 | +5 | +0.3 | 79,600 |
2/28 | 1,662 | 1,687 | 1,642 | 1,651 | -20 | -1.2 | 111,300 |
2/27 | 1,658 | 1,678 | 1,648 | 1,671 | +24 | +1.5 | 124,000 |
2/26 | 1,642 | 1,667 | 1,622 | 1,647 | +8 | +0.5 | 88,300 |
2/22 | 1,633 | 1,658 | 1,619 | 1,639 | +11 | +0.7 | 93,600 |
2/21 | 1,627 | 1,649 | 1,609 | 1,628 | -9 | -0.6 | 102,700 |
2/20 | 1,662 | 1,682 | 1,632 | 1,637 | -21 | -1.3 | 173,400 |
2/19 | 1,523 | 1,667 | 1,513 | 1,658 | +145 | +9.6 | 408,700 |
2/16 | 1,450 | 1,526 | 1,450 | 1,513 | +84 | +5.9 | 175,500 |
2/15 | 1,462 | 1,470 | 1,428 | 1,429 | -25 | -1.7 | 70,000 |
2/14 | 1,436 | 1,467 | 1,422 | 1,454 | +4 | +0.3 | 81,900 |
2/13 | 1,455 | 1,473 | 1,436 | 1,450 | +1 | +0.1 | 68,100 |
2/9 | 1,420 | 1,463 | 1,420 | 1,449 | +23 | +1.6 | 61,600 |
2/8 | 1,434 | 1,444 | 1,409 | 1,426 | -5 | -0.4 | 68,000 |
2/7 | 1,442 | 1,442 | 1,412 | 1,431 | -26 | -1.8 | 91,600 |
2/6 | 1,460 | 1,468 | 1,437 | 1,457 | -17 | -1.2 | 72,900 |
2/5 | 1,489 | 1,501 | 1,461 | 1,474 | -12 | -0.8 | 95,200 |
2/2 | 1,464 | 1,498 | 1,464 | 1,486 | +23 | +1.6 | 63,000 |
▶︎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