！決算発表予定日 2024/05/10
3851東証S貸借
業種 情報・通信業
日本一ソフトウェア 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 |
|---|---|
| 1,193 (23/05/10) | 1,013 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,171 (24/02/05) | 1,016 (24/01/04) |
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 | 1,062 | 1,071 | 1,061 | 1,061 | -1 | -0.1 | 2,600 |
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 | 1,059 | 1,086 | 1,034 | 1,062 | -2 | -0.2 | 73,600 |
| 24/03 | 1,101 | 1,125 | 1,051 | 1,064 | -36 | -3.3 | 258,900 |
| 24/02 | 1,141 | 1,171 | 1,081 | 1,100 | -40 | -3.5 | 115,200 |
| 24/01 | 1,016 | 1,141 | 1,016 | 1,140 | +124 | +12.2 | 150,000 |
| 23/12 | 1,060 | 1,060 | 1,013 | 1,016 | -44 | -4.2 | 302,500 |
| 23/11 | 1,105 | 1,109 | 1,043 | 1,060 | -44 | -4.0 | 107,800 |
| 23/10 | 1,147 | 1,150 | 1,097 | 1,104 | -40 | -3.5 | 58,600 |
| 23/09 | 1,142 | 1,163 | 1,135 | 1,144 | 0 | 0.0 | 282,200 |
| 23/08 | 1,136 | 1,165 | 1,116 | 1,144 | +5 | +0.4 | 126,600 |
| 23/07 | 1,179 | 1,185 | 1,136 | 1,139 | -38 | -3.2 | 79,200 |
| 23/06 | 1,153 | 1,179 | 1,131 | 1,177 | +39 | +3.4 | 362,000 |
| 23/05 | 1,190 | 1,193 | 1,132 | 1,138 | -52 | -4.4 | 130,700 |
| 23/04 | 1,158 | 1,193 | 1,136 | 1,190 | +39 | +3.4 | 168,000 |
| 23/03 | 1,197 | 1,204 | 1,135 | 1,151 | -49 | -4.1 | 501,100 |
| 23/02 | 1,164 | 1,221 | 1,120 | 1,200 | +39 | +3.4 | 356,900 |
| 23/01 | 1,124 | 1,251 | 1,110 | 1,161 | +24 | +2.1 | 384,300 |
| 22/12 | 1,246 | 1,249 | 1,100 | 1,137 | -100 | -8.1 | 332,100 |
| 22/11 | 1,476 | 1,477 | 1,178 | 1,237 | -234 | -15.9 | 621,000 |
| 22/10 | 1,411 | 1,480 | 1,375 | 1,471 | +60 | +4.3 | 241,000 |
| 22/09 | 1,449 | 1,519 | 1,380 | 1,411 | -24 | -1.7 | 695,400 |
| 22/08 | 1,479 | 1,576 | 1,335 | 1,435 | -60 | -4.0 | 954,300 |
| 22/07 | 1,200 | 1,638 | 1,177 | 1,495 | +290 | +24.1 | 2,503,200 |
| 22/06 | 1,230 | 1,292 | 1,161 | 1,205 | -10 | -0.8 | 565,900 |
| 22/05 | 1,355 | 1,403 | 1,163 | 1,215 | -151 | -11.1 | 864,100 |
| 22/04 | 1,461 | 1,535 | 1,340 | 1,366 | -94 | -6.4 | 639,200 |
| 22/03 | 1,217 | 1,491 | 1,132 | 1,460 | +245 | +20.2 | 1,068,000 |
| 22/02 | 1,430 | 1,495 | 1,138 | 1,215 | -194 | -13.8 | 708,300 |
| 22/01 | 1,680 | 1,704 | 1,316 | 1,409 | -266 | -15.9 | 525,200 |
| 21/12 | 1,772 | 1,822 | 1,602 | 1,675 | -112 | -6.3 | 558,600 |
| 21/11 | 1,521 | 1,926 | 1,408 | 1,787 | +291 | +19.5 | 1,283,400 |
▶︎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