！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,062 | 1,071 | 1,061 | 1,061 | -1 | -0.1 | 1,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,066 | 1,071 | 1,061 | 1,061 | -5 | -0.5 | 2,300 |
| 4/26 | 1,057 | 1,068 | 1,054 | 1,066 | +9 | +0.9 | 2,800 |
| 4/19 | 1,059 | 1,080 | 1,051 | 1,057 | -29 | -2.7 | 29,500 |
| 4/12 | 1,041 | 1,086 | 1,035 | 1,086 | +40 | +3.8 | 16,800 |
| 4/5 | 1,059 | 1,069 | 1,034 | 1,046 | -18 | -1.7 | 23,600 |
| 3/29 | 1,055 | 1,080 | 1,051 | 1,064 | +8 | +0.8 | 189,000 |
| 3/22 | 1,098 | 1,125 | 1,051 | 1,056 | -42 | -3.8 | 32,300 |
| 3/15 | 1,112 | 1,112 | 1,070 | 1,098 | -5 | -0.5 | 15,800 |
| 3/8 | 1,111 | 1,115 | 1,081 | 1,103 | -8 | -0.7 | 18,200 |
| 3/1 | 1,084 | 1,112 | 1,084 | 1,111 | +27 | +2.5 | 15,900 |
| 2/22 | 1,104 | 1,105 | 1,081 | 1,084 | -17 | -1.5 | 12,700 |
| 2/16 | 1,153 | 1,153 | 1,089 | 1,101 | -55 | -4.8 | 41,700 |
| 2/9 | 1,165 | 1,171 | 1,136 | 1,156 | -1 | -0.1 | 28,300 |
| 2/2 | 1,120 | 1,161 | 1,070 | 1,157 | +42 | +3.8 | 54,200 |
| 1/26 | 1,110 | 1,119 | 1,104 | 1,115 | +15 | +1.4 | 26,600 |
| 1/19 | 1,050 | 1,109 | 1,049 | 1,100 | +60 | +5.8 | 54,000 |
| 1/12 | 1,034 | 1,049 | 1,032 | 1,040 | +6 | +0.6 | 20,700 |
| 1/5 | 1,016 | 1,034 | 1,016 | 1,034 | +18 | +1.8 | 14,700 |
| 12/29 | 1,022 | 1,023 | 1,013 | 1,016 | -6 | -0.6 | 194,100 |
| 12/22 | 1,024 | 1,032 | 1,020 | 1,022 | -12 | -1.2 | 30,100 |
| 12/15 | 1,040 | 1,048 | 1,030 | 1,034 | -4 | -0.4 | 34,400 |
| 12/8 | 1,050 | 1,051 | 1,027 | 1,038 | -12 | -1.1 | 34,100 |
| 12/1 | 1,085 | 1,085 | 1,050 | 1,050 | -35 | -3.2 | 36,300 |
| 11/24 | 1,058 | 1,098 | 1,057 | 1,085 | +24 | +2.3 | 14,400 |
| 11/17 | 1,109 | 1,109 | 1,043 | 1,061 | -29 | -2.7 | 52,000 |
| 11/10 | 1,106 | 1,109 | 1,090 | 1,090 | -12 | -1.1 | 11,800 |
| 11/2 | 1,103 | 1,105 | 1,097 | 1,102 | -1 | -0.1 | 5,600 |
| 10/27 | 1,118 | 1,118 | 1,098 | 1,103 | -22 | -2.0 | 14,100 |
| 10/20 | 1,133 | 1,135 | 1,118 | 1,125 | -4 | -0.4 | 6,900 |
| 10/13 | 1,136 | 1,138 | 1,127 | 1,129 | -6 | -0.5 | 4,900 |
▶︎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