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
919
円
(22:44)
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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,520 | 1,630 | 1,515 | 1,578 | +18 | +1.2 | 238,000 |
| 5/30 | 1,515 | 1,606 | 1,470 | 1,560 | 0 | 0.0 | 216,500 |
| 5/29 | 1,600 | 1,616 | 1,542 | 1,560 | -62 | -3.8 | 195,200 |
| 5/28 | 1,674 | 1,674 | 1,592 | 1,622 | -52 | -3.1 | 170,400 |
| 5/27 | 1,685 | 1,685 | 1,546 | 1,674 | -6 | -0.4 | 260,500 |
| 5/24 | 1,711 | 1,757 | 1,670 | 1,680 | -94 | -5.3 | 267,500 |
| 5/23 | 1,879 | 1,881 | 1,750 | 1,774 | +15 | +0.9 | 462,800 |
| 5/22 | 1,788 | 1,925 | 1,717 | 1,759 | -69 | -3.8 | 781,000 |
| 5/21 | 2,182 | 2,210 | 1,741 | 1,828 | -87 | -4.5 | 2,011,600 |
| 5/20 | 1,586 | 1,915 | 1,580 | 1,915 | +400 | +26.4 | 1,723,700 |
| 5/17 | 1,567 | 1,579 | 1,360 | 1,515 | -46 | -3.0 | 726,500 |
| 5/16 | 1,753 | 1,829 | 1,516 | 1,561 | -170 | -9.8 | 906,500 |
| 5/15 | 1,667 | 1,863 | 1,630 | 1,731 | +26 | +1.5 | 900,200 |
| 5/14 | 1,640 | 1,748 | 1,639 | 1,705 | +26 | +1.6 | 434,600 |
| 5/13 | 1,633 | 1,770 | 1,610 | 1,679 | +6 | +0.4 | 619,200 |
| 5/10 | 1,795 | 1,800 | 1,654 | 1,673 | -136 | -7.5 | 837,700 |
| 5/9 | 1,933 | 2,030 | 1,770 | 1,809 | -182 | -9.1 | 1,383,100 |
| 5/8 | 2,310 | 2,409 | 1,951 | 1,991 | -329 | -14.2 | 2,034,900 |
| 5/7 | 2,550 | 2,580 | 2,246 | 2,320 | -1 | +0.0 | 2,404,500 |
| 5/2 | 2,720 | 2,871 | 2,321 | 2,321 | -99 | -4.1 | 5,985,500 |
| 5/1 | 2,322 | 2,722 | 2,300 | 2,420 | +198 | +8.9 | 6,270,800 |
| 4/30 | 1,850 | 2,222 | 1,850 | 2,222 | +400 | +22.0 | 2,577,700 |
| 4/26 | 1,599 | 1,947 | 1,567 | 1,822 | +243 | +15.4 | 2,909,700 |
| 4/25 | 1,721 | 1,730 | 1,550 | 1,579 | -151 | -8.7 | 561,500 |
| 4/24 | 1,603 | 1,770 | 1,580 | 1,730 | +87 | +5.3 | 1,480,600 |
| 4/23 | 1,800 | 1,919 | 1,507 | 1,643 | -42 | -2.5 | 1,689,600 |
| 4/22 | 1,917 | 2,284 | 1,685 | 1,685 | -372 | -18.1 | 2,877,900 |
| 4/19 | 1,820 | 2,330 | 1,730 | 2,057 | +117 | +6.0 | 5,175,500 |
| 4/18 | 1,940 | 1,940 | 1,940 | 1,940 | -500 | -20.5 | 31,600 |
| 4/17 | 3,120 | 3,120 | 2,440 | 2,440 | -700 | -22.3 | 222,600 |
▶︎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
