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
1,030
円
(23:55)
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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,285 | 1,312 | 1,208 | 1,221 | -39 | -3.1 | 644,600 |
| 10/7 | 1,355 | 1,360 | 1,204 | 1,260 | -105 | -7.7 | 1,078,300 |
| 10/4 | 1,320 | 1,372 | 1,312 | 1,365 | +30 | +2.3 | 329,200 |
| 10/3 | 1,441 | 1,443 | 1,324 | 1,335 | -87 | -6.1 | 483,800 |
| 10/2 | 1,373 | 1,429 | 1,344 | 1,422 | +27 | +1.9 | 453,200 |
| 10/1 | 1,312 | 1,410 | 1,300 | 1,395 | +82 | +6.3 | 409,000 |
| 9/30 | 1,320 | 1,357 | 1,271 | 1,313 | -79 | -5.7 | 519,300 |
| 9/27 | 1,235 | 1,392 | 1,230 | 1,392 | +169 | +13.8 | 981,300 |
| 9/26 | 1,300 | 1,308 | 1,215 | 1,223 | -83 | -6.4 | 602,100 |
| 9/25 | 1,328 | 1,328 | 1,271 | 1,306 | +1 | +0.1 | 415,300 |
| 9/24 | 1,200 | 1,306 | 1,169 | 1,305 | +119 | +10.0 | 618,400 |
| 9/20 | 1,209 | 1,240 | 1,185 | 1,186 | +2 | +0.2 | 369,800 |
| 9/19 | 1,182 | 1,204 | 1,172 | 1,184 | +19 | +1.6 | 255,400 |
| 9/18 | 1,220 | 1,231 | 1,153 | 1,165 | -55 | -4.5 | 406,800 |
| 9/17 | 1,295 | 1,352 | 1,201 | 1,220 | -50 | -3.9 | 461,700 |
| 9/13 | 1,309 | 1,336 | 1,254 | 1,270 | -12 | -0.9 | 606,900 |
| 9/12 | 1,229 | 1,310 | 1,222 | 1,282 | +92 | +7.7 | 374,700 |
| 9/11 | 1,251 | 1,252 | 1,176 | 1,190 | -53 | -4.3 | 250,200 |
| 9/10 | 1,254 | 1,262 | 1,190 | 1,243 | +9 | +0.7 | 320,300 |
| 9/9 | 1,200 | 1,244 | 1,200 | 1,234 | -38 | -3.0 | 261,300 |
| 9/6 | 1,331 | 1,338 | 1,254 | 1,272 | -68 | -5.1 | 244,000 |
| 9/5 | 1,331 | 1,401 | 1,314 | 1,340 | -21 | -1.5 | 278,900 |
| 9/4 | 1,384 | 1,394 | 1,325 | 1,361 | -113 | -7.7 | 531,600 |
| 9/3 | 1,349 | 1,500 | 1,349 | 1,474 | +109 | +8.0 | 550,600 |
| 9/2 | 1,328 | 1,422 | 1,319 | 1,365 | +65 | +5.0 | 439,900 |
| 8/30 | 1,251 | 1,324 | 1,237 | 1,300 | +48 | +3.8 | 268,700 |
| 8/29 | 1,199 | 1,272 | 1,198 | 1,252 | +23 | +1.9 | 249,300 |
| 8/28 | 1,283 | 1,320 | 1,210 | 1,229 | -53 | -4.1 | 412,200 |
| 8/27 | 1,355 | 1,361 | 1,274 | 1,282 | -81 | -5.9 | 402,600 |
| 8/26 | 1,350 | 1,372 | 1,304 | 1,363 | +13 | +1.0 | 317,300 |
▶︎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
