3970東証G信用
業種 情報・通信業
イノベーション 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,858 (23/07/12) | 1,144 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,366 (24/01/11) | 1,185 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/4 | 1,296 | 1,330 | 1,294 | 1,316 | +22 | +1.7 | 28,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 2,851 | 2,986 | 2,730 | 2,735 | -116 | -4.1 | 155,700 |
| 8/6 | 3,070 | 3,070 | 2,801 | 2,851 | -229 | -7.4 | 94,000 |
| 7/30 | 3,010 | 3,180 | 2,967 | 3,080 | +101 | +3.4 | 81,800 |
| 7/21 | 3,005 | 3,035 | 2,944 | 2,979 | -66 | -2.2 | 30,900 |
| 7/16 | 3,135 | 3,205 | 2,970 | 3,045 | -60 | -1.9 | 62,600 |
| 7/9 | 3,250 | 3,295 | 2,990 | 3,105 | -75 | -2.4 | 86,000 |
| 7/2 | 3,415 | 3,420 | 3,110 | 3,180 | -230 | -6.7 | 64,500 |
| 6/25 | 3,415 | 3,535 | 3,310 | 3,410 | -80 | -2.3 | 60,800 |
| 6/18 | 3,365 | 3,670 | 3,285 | 3,490 | +215 | +6.6 | 119,100 |
| 6/11 | 3,380 | 3,535 | 3,275 | 3,275 | -105 | -3.1 | 60,800 |
| 6/4 | 3,500 | 3,670 | 3,365 | 3,380 | -90 | -2.6 | 107,100 |
| 5/28 | 3,620 | 3,640 | 3,435 | 3,470 | -160 | -4.4 | 193,900 |
| 5/21 | 3,275 | 3,655 | 3,020 | 3,630 | +445 | +14.0 | 332,700 |
| 5/14 | 3,280 | 3,290 | 2,906 | 3,185 | -95 | -2.9 | 231,600 |
| 5/7 | 3,040 | 3,385 | 2,960 | 3,280 | +180 | +5.8 | 156,100 |
| 4/30 | 3,130 | 3,205 | 3,065 | 3,100 | -30 | -1.0 | 32,600 |
| 4/23 | 3,230 | 3,355 | 3,080 | 3,130 | -75 | -2.3 | 106,700 |
| 4/16 | 3,350 | 3,350 | 3,080 | 3,205 | -120 | -3.6 | 73,400 |
| 4/9 | 3,350 | 3,520 | 3,175 | 3,325 | -10 | -0.3 | 169,700 |
| 4/2 | 3,200 | 3,350 | 3,135 | 3,335 | +175 | +5.5 | 85,600 |
| 3/26 | 3,300 | 3,390 | 2,980 | 3,160 | -120 | -3.7 | 134,500 |
| 3/19 | 3,200 | 3,320 | 3,050 | 3,280 | +95 | +3.0 | 147,600 |
| 3/12 | 2,814 | 3,265 | 2,705 | 3,185 | +371 | +13.2 | 200,000 |
| 3/5 | 3,240 | 3,265 | 2,655 | 2,814 | -431 | -13.3 | 375,800 |
| 2/26 | 3,585 | 3,585 | 3,130 | 3,245 | -270 | -7.7 | 269,200 |
| 2/19 | 3,810 | 3,880 | 3,460 | 3,515 | -355 | -9.2 | 763,500 |
| 2/12 | 3,815 | 4,345 | 3,635 | 3,870 | +95 | +2.5 | 1,014,700 |
| 2/5 | 3,475 | 3,820 | 3,475 | 3,775 | +265 | +7.6 | 245,000 |
| 1/29 | 3,940 | 3,950 | 3,475 | 3,510 | -285 | -7.5 | 546,500 |
| 1/22 | 3,305 | 3,855 | 3,235 | 3,795 | +450 | +13.5 | 469,400 |
▶︎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