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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,422 | 1,440 | 1,411 | 1,433 | -12 | -0.8 | 184,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,577 | 1,579 | 1,355 | 1,445 | -116 | -7.4 | 3,652,300 |
| 24/03 | 1,657 | 1,697 | 1,336 | 1,561 | -95 | -5.7 | 4,454,100 |
| 24/02 | 1,501 | 1,694 | 1,409 | 1,656 | +140 | +9.2 | 2,186,900 |
| 24/01 | 1,458 | 1,547 | 1,393 | 1,516 | +59 | +4.1 | 2,580,700 |
| 23/12 | 1,196 | 1,461 | 1,106 | 1,457 | +268 | +22.5 | 8,121,700 |
| 23/11 | 1,048 | 1,189 | 1,023 | 1,189 | +158 | +15.3 | 1,393,800 |
| 23/10 | 1,198 | 1,213 | 990 | 1,031 | -169 | -14.1 | 2,107,800 |
| 23/09 | 1,214 | 1,513 | 1,126 | 1,200 | -6 | -0.5 | 7,179,200 |
| 23/08 | 1,187 | 1,261 | 1,034 | 1,206 | +26 | +2.2 | 2,443,600 |
| 23/07 | 1,419 | 1,429 | 1,167 | 1,180 | -234 | -16.6 | 2,128,600 |
| 23/06 | 1,588 | 1,917 | 1,404 | 1,414 | -166 | -10.5 | 5,070,000 |
| 23/05 | 1,550 | 1,615 | 1,476 | 1,580 | +36 | +2.3 | 946,100 |
| 23/04 | 1,478 | 1,558 | 1,393 | 1,544 | +96 | +6.6 | 2,289,300 |
| 23/03 | 1,126 | 1,458 | 1,126 | 1,448 | +316 | +27.9 | 2,265,600 |
| 23/02 | 1,127 | 1,154 | 1,086 | 1,132 | +12 | +1.1 | 402,300 |
| 23/01 | 975 | 1,128 | 972 | 1,120 | +137 | +13.9 | 820,800 |
| 22/12 | 1,150 | 1,162 | 972 | 983 | -173 | -15.0 | 1,074,200 |
| 22/11 | 1,102 | 1,205 | 1,056 | 1,156 | +54 | +4.9 | 817,400 |
| 22/10 | 912 | 1,106 | 892 | 1,102 | +186 | +20.3 | 1,188,100 |
| 22/09 | 891 | 944 | 856 | 916 | +17 | +1.9 | 869,400 |
| 22/08 | 883 | 951 | 870 | 899 | +25 | +2.9 | 781,000 |
| 22/07 | 811 | 885 | 801 | 874 | +71 | +8.8 | 865,100 |
| 22/06 | 880 | 937 | 743 | 803 | -82 | -9.3 | 2,508,300 |
| 22/05 | 885 | 934 | 859 | 885 | +7 | +0.8 | 1,405,500 |
| 22/04 | 869 | 942 | 830 | 878 | 0 | 0.0 | 3,033,100 |
| 22/03 | 935 | 940 | 816 | 878 | -45 | -4.9 | 1,891,900 |
| 22/02 | 875 | 930 | 870 | 923 | +51 | +5.9 | 1,049,000 |
| 22/01 | 1,006 | 1,012 | 837 | 872 | -143 | -14.1 | 1,643,100 |
| 21/12 | 1,250 | 1,250 | 949 | 1,015 | -205 | -16.8 | 3,458,900 |
| 21/11 | 1,322 | 1,372 | 1,219 | 1,220 | -101 | -7.7 | 1,544,200 |
▶︎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