3929東証G信用
業種 情報・通信業
ソーシャルワイヤー 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 384 (24/01/12) | 175 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 384 (24/01/12) | 175 (24/08/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 214 | 227 | 211 | 215 | -1 | -0.5 | 256,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 735 | 828 | 729 | 804 | +67 | +9.1 | 549,700 |
| 19/09 | 809 | 809 | 736 | 737 | -79 | -9.7 | 487,800 |
| 19/08 | 846 | 873 | 761 | 816 | -59 | -6.7 | 879,500 |
| 19/07 | 882 | 1,019 | 824 | 875 | +3 | +0.3 | 3,371,100 |
| 19/06 | 741 | 1,048 | 698 | 872 | +122 | +16.3 | 2,829,200 |
| 19/05 | 790 | 920 | 708 | 750 | -109 | -12.7 | 1,843,600 |
| 19/04 | 923 | 940 | 821 | 859 | -56 | -6.1 | 935,900 |
| 19/03 | 1,064 | 1,215 | 905 | 915 | -147 | -13.8 | 908,400 |
| 19/02 | 1,324 | 1,334 | 1,060 | 1,062 | -292 | -21.6 | 424,300 |
| 19/01 | 1,112 | 1,439 | 1,104 | 1,354 | +191 | +16.4 | 625,600 |
| 18/12 | 1,309 | 1,414 | 1,002 | 1,163 | -140 | -10.7 | 1,497,100 |
| 18/11 | 855 | 1,331 | 845 | 1,303 | +403 | +44.8 | 1,474,700 |
| 18/10 | 1,083 | 1,151 | 812 | 900 | -190 | -17.4 | 862,600 |
| 18/09 | 1,235 | 1,247 | 1,020 | 1,090 | -145 | -11.7 | 611,200 |
| 18/08 | 1,295 | 1,425 | 1,103 | 1,235 | -180 | -12.7 | 848,400 |
| 18/07 | 1,434 | 1,575 | 1,224 | 1,415 | +10 | +0.7 | 687,400 |
| 18/06 | 1,505 | 1,611 | 1,365 | 1,405 | -112 | -7.4 | 710,000 |
| 18/05 | 1,595 | 1,700 | 1,376 | 1,517 | -357 | -19.1 | 1,774,300 |
| 18/04 | 1,762 | 1,970 | 1,542 | 1,874 | +118 | +6.7 | 1,582,600 |
| 18/03 | 2,059 | 2,088 | 1,591 | 1,756 | -381 | -17.8 | 1,170,400 |
| 18/02 | 1,709 | 2,330 | 1,531 | 2,137 | +702 | +48.9 | 3,306,300 |
| 18/01 | 1,660 | 1,660 | 1,401 | 1,435 | -187 | -11.5 | 596,100 |
| 17/12 | 1,425 | 1,668 | 1,330 | 1,622 | +187 | +13.0 | 740,800 |
| 17/11 | 1,553 | 1,690 | 1,208 | 1,435 | -18 | -1.2 | 1,140,500 |
| 17/10 | 1,395 | 1,710 | 1,368 | 1,453 | +65 | +4.7 | 1,284,400 |
| 17/09 | 1,128 | 1,530 | 970 | 1,388 | +274 | +24.6 | 1,679,700 |
| 17/08 | 950 | 1,170 | 885 | 1,114 | +280 | +33.6 | 3,251,600 |
| 17/07 | 757 | 994 | 757 | 834 | +78 | +10.3 | 1,602,600 |
| 17/06 | 834 | 869 | 746 | 756 | -78 | -9.4 | 589,400 |
| 17/05 | 776 | 879 | 765 | 834 | +59 | +7.6 | 672,600 |
▶︎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
