3905東証G貸借
業種 情報・通信業
データセクション 株価時系列データ
PTS
1,028
円
(18:09)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,140 (24/04/16) | 251 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,140 (24/04/16) | 329 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,030 | 1,083 | 1,014 | 1,031 | +46 | +4.7 | 468,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 984 | 1,012 | 983 | 985 | -10 | -1.0 | 113,900 |
| 11/20 | 998 | 1,036 | 982 | 995 | +1 | +0.1 | 168,600 |
| 11/19 | 1,013 | 1,034 | 973 | 994 | -7 | -0.7 | 220,600 |
| 11/18 | 970 | 1,045 | 970 | 1,001 | +45 | +4.7 | 412,300 |
| 11/15 | 972 | 1,005 | 941 | 956 | -119 | -11.1 | 392,200 |
| 11/14 | 1,098 | 1,114 | 1,060 | 1,075 | -10 | -0.9 | 201,100 |
| 11/13 | 1,082 | 1,123 | 1,078 | 1,085 | -8 | -0.7 | 169,500 |
| 11/12 | 1,113 | 1,130 | 1,089 | 1,093 | -18 | -1.6 | 130,500 |
| 11/11 | 1,086 | 1,122 | 1,081 | 1,111 | +13 | +1.2 | 93,500 |
| 11/8 | 1,081 | 1,133 | 1,081 | 1,098 | +4 | +0.4 | 163,800 |
| 11/7 | 1,099 | 1,124 | 1,079 | 1,094 | +5 | +0.5 | 178,100 |
| 11/6 | 1,074 | 1,095 | 1,052 | 1,089 | +10 | +0.9 | 211,800 |
| 11/5 | 1,090 | 1,097 | 1,053 | 1,079 | -28 | -2.5 | 126,700 |
| 11/1 | 1,136 | 1,152 | 1,107 | 1,107 | -66 | -5.6 | 182,600 |
| 10/31 | 1,173 | 1,179 | 1,124 | 1,173 | -8 | -0.7 | 208,300 |
| 10/30 | 1,198 | 1,223 | 1,180 | 1,181 | -22 | -1.8 | 288,100 |
| 10/29 | 1,104 | 1,215 | 1,104 | 1,203 | +86 | +7.7 | 365,800 |
| 10/28 | 1,052 | 1,120 | 1,038 | 1,117 | +65 | +6.2 | 204,900 |
| 10/25 | 1,107 | 1,108 | 1,034 | 1,052 | -85 | -7.5 | 353,900 |
| 10/24 | 1,176 | 1,176 | 1,132 | 1,137 | -54 | -4.5 | 205,000 |
| 10/23 | 1,215 | 1,231 | 1,165 | 1,191 | -40 | -3.3 | 179,200 |
| 10/22 | 1,215 | 1,235 | 1,203 | 1,231 | 0 | 0.0 | 128,000 |
| 10/21 | 1,217 | 1,240 | 1,203 | 1,231 | +14 | +1.2 | 354,100 |
| 10/18 | 1,169 | 1,218 | 1,169 | 1,217 | +49 | +4.2 | 231,000 |
| 10/17 | 1,193 | 1,193 | 1,160 | 1,168 | -13 | -1.1 | 157,100 |
| 10/16 | 1,180 | 1,216 | 1,175 | 1,181 | -22 | -1.8 | 199,800 |
| 10/15 | 1,228 | 1,228 | 1,187 | 1,203 | -1 | -0.1 | 142,000 |
| 10/11 | 1,188 | 1,231 | 1,186 | 1,204 | +16 | +1.4 | 299,200 |
| 10/10 | 1,220 | 1,249 | 1,170 | 1,188 | -43 | -3.5 | 470,400 |
| 10/9 | 1,202 | 1,239 | 1,198 | 1,231 | +10 | +0.8 | 373,400 |
▶︎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
