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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 970 | 1,083 | 970 | 1,031 | +75 | +7.9 | 1,853,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,086 | 1,130 | 941 | 956 | -142 | -12.9 | 986,800 |
| 11/8 | 1,090 | 1,133 | 1,052 | 1,098 | -9 | -0.8 | 680,400 |
| 11/1 | 1,052 | 1,223 | 1,038 | 1,107 | +55 | +5.2 | 1,249,700 |
| 10/25 | 1,217 | 1,240 | 1,034 | 1,052 | -165 | -13.6 | 1,220,200 |
| 10/18 | 1,228 | 1,228 | 1,160 | 1,217 | +13 | +1.1 | 729,900 |
| 10/11 | 1,355 | 1,360 | 1,170 | 1,204 | -161 | -11.8 | 2,865,900 |
| 10/4 | 1,320 | 1,443 | 1,271 | 1,365 | -27 | -1.9 | 2,194,500 |
| 9/27 | 1,200 | 1,392 | 1,169 | 1,392 | +206 | +17.4 | 2,617,100 |
| 9/20 | 1,295 | 1,352 | 1,153 | 1,186 | -84 | -6.6 | 1,493,700 |
| 9/13 | 1,200 | 1,336 | 1,176 | 1,270 | -2 | -0.2 | 1,813,400 |
| 9/6 | 1,328 | 1,500 | 1,254 | 1,272 | -28 | -2.2 | 2,045,000 |
| 8/30 | 1,350 | 1,372 | 1,198 | 1,300 | -50 | -3.7 | 1,650,100 |
| 8/23 | 1,277 | 1,477 | 1,164 | 1,350 | +43 | +3.3 | 5,205,500 |
| 8/16 | 1,337 | 1,649 | 1,303 | 1,307 | -7 | -0.5 | 2,814,000 |
| 8/9 | 1,147 | 1,400 | 1,147 | 1,314 | -133 | -9.2 | 856,500 |
| 8/2 | 1,510 | 1,700 | 1,435 | 1,447 | -58 | -3.9 | 498,200 |
| 7/26 | 1,670 | 1,695 | 1,475 | 1,505 | -235 | -13.5 | 533,400 |
| 7/19 | 1,879 | 1,922 | 1,728 | 1,740 | -120 | -6.5 | 603,100 |
| 7/12 | 1,897 | 2,020 | 1,858 | 1,860 | +20 | +1.1 | 2,125,200 |
| 7/5 | 1,835 | 2,195 | 1,800 | 1,840 | -21 | -1.1 | 3,506,400 |
| 6/28 | 1,900 | 1,907 | 1,735 | 1,861 | -59 | -3.1 | 1,218,300 |
| 6/21 | 1,961 | 2,066 | 1,842 | 1,920 | -80 | -4.0 | 1,798,900 |
| 6/14 | 1,866 | 2,147 | 1,785 | 2,000 | +186 | +10.3 | 5,685,500 |
| 6/7 | 1,978 | 2,378 | 1,670 | 1,814 | +236 | +15.0 | 8,809,300 |
| 5/31 | 1,685 | 1,685 | 1,470 | 1,578 | -102 | -6.1 | 1,080,600 |
| 5/24 | 1,586 | 2,210 | 1,580 | 1,680 | +165 | +10.9 | 5,246,600 |
| 5/17 | 1,633 | 1,863 | 1,360 | 1,515 | -158 | -9.4 | 3,587,000 |
| 5/10 | 2,550 | 2,580 | 1,654 | 1,673 | -648 | -27.9 | 6,660,200 |
| 5/2 | 1,850 | 2,871 | 1,850 | 2,321 | +499 | +27.4 | 14,834,000 |
| 4/26 | 1,917 | 2,284 | 1,507 | 1,822 | -235 | -11.4 | 9,519,300 |
▶︎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
