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
927
円
(19:04)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 971 | 980 | 916 | 927 | -63 | -6.4 | 328,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 1,400 | 1,477 | 1,325 | 1,350 | -80 | -5.6 | 997,200 |
| 8/22 | 1,248 | 1,435 | 1,242 | 1,430 | +199 | +16.2 | 1,699,100 |
| 8/21 | 1,228 | 1,255 | 1,164 | 1,231 | +1 | +0.1 | 518,400 |
| 8/20 | 1,320 | 1,331 | 1,222 | 1,230 | +1 | +0.1 | 1,488,800 |
| 8/19 | 1,277 | 1,309 | 1,216 | 1,229 | -78 | -6.0 | 502,000 |
| 8/16 | 1,405 | 1,412 | 1,303 | 1,307 | -76 | -5.5 | 717,100 |
| 8/15 | 1,649 | 1,649 | 1,370 | 1,383 | +34 | +2.5 | 1,947,100 |
| 8/14 | 1,349 | 1,360 | 1,311 | 1,349 | -2 | -0.2 | 99,400 |
| 8/13 | 1,337 | 1,361 | 1,322 | 1,351 | +37 | +2.8 | 50,400 |
| 8/9 | 1,325 | 1,368 | 1,282 | 1,314 | -7 | -0.5 | 77,700 |
| 8/8 | 1,334 | 1,400 | 1,291 | 1,321 | -36 | -2.7 | 76,600 |
| 8/7 | 1,256 | 1,387 | 1,256 | 1,357 | +55 | +4.2 | 150,500 |
| 8/6 | 1,177 | 1,335 | 1,161 | 1,302 | +155 | +13.5 | 299,000 |
| 8/5 | 1,147 | 1,267 | 1,147 | 1,147 | -300 | -20.7 | 252,700 |
| 8/2 | 1,485 | 1,500 | 1,435 | 1,447 | -133 | -8.4 | 164,300 |
| 8/1 | 1,633 | 1,657 | 1,552 | 1,580 | -120 | -7.1 | 112,200 |
| 7/31 | 1,610 | 1,700 | 1,591 | 1,700 | +115 | +7.3 | 102,000 |
| 7/30 | 1,577 | 1,603 | 1,550 | 1,585 | -25 | -1.6 | 54,200 |
| 7/29 | 1,510 | 1,610 | 1,497 | 1,610 | +105 | +7.0 | 65,500 |
| 7/26 | 1,598 | 1,600 | 1,475 | 1,505 | -53 | -3.4 | 96,100 |
| 7/25 | 1,543 | 1,583 | 1,528 | 1,558 | -38 | -2.4 | 115,800 |
| 7/24 | 1,611 | 1,635 | 1,594 | 1,596 | -29 | -1.8 | 68,700 |
| 7/23 | 1,655 | 1,695 | 1,621 | 1,625 | -6 | -0.4 | 84,100 |
| 7/22 | 1,670 | 1,695 | 1,615 | 1,631 | -109 | -6.3 | 168,700 |
| 7/19 | 1,800 | 1,804 | 1,728 | 1,740 | -68 | -3.8 | 145,200 |
| 7/18 | 1,875 | 1,877 | 1,800 | 1,808 | -71 | -3.8 | 167,400 |
| 7/17 | 1,873 | 1,922 | 1,853 | 1,879 | +2 | +0.1 | 167,700 |
| 7/16 | 1,879 | 1,885 | 1,835 | 1,877 | +17 | +0.9 | 122,800 |
▶︎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
