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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,296 | 1,330 | 1,288 | 1,288 | -6 | -0.5 | 34,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 3,355 | 3,430 | 3,255 | 3,345 | +5 | +0.2 | 172,400 |
| 1/8 | 3,460 | 3,560 | 3,305 | 3,340 | -105 | -3.1 | 231,900 |
| 12/30 | 3,260 | 3,500 | 3,190 | 3,445 | +180 | +5.5 | 168,400 |
| 12/25 | 3,500 | 3,575 | 3,165 | 3,265 | -185 | -5.4 | 258,800 |
| 12/18 | 3,395 | 3,680 | 3,305 | 3,450 | +100 | +3.0 | 379,900 |
| 12/11 | 3,550 | 3,550 | 3,150 | 3,350 | -200 | -5.6 | 309,600 |
| 12/4 | 3,450 | 3,825 | 3,350 | 3,550 | +145 | +4.3 | 572,200 |
| 11/27 | 3,420 | 3,450 | 3,200 | 3,405 | +25 | +0.7 | 196,900 |
| 11/20 | 3,330 | 3,420 | 3,070 | 3,380 | +70 | +2.1 | 311,000 |
| 11/13 | 3,540 | 3,765 | 3,200 | 3,310 | -160 | -4.6 | 679,600 |
| 11/6 | 3,225 | 3,570 | 3,070 | 3,470 | +245 | +7.6 | 368,400 |
| 10/30 | 3,600 | 3,625 | 3,150 | 3,225 | -445 | -12.1 | 488,300 |
| 10/23 | 3,760 | 4,085 | 3,390 | 3,670 | -130 | -3.4 | 710,000 |
| 10/16 | 4,195 | 4,500 | 3,755 | 3,800 | -270 | -6.6 | 1,310,700 |
| 10/9 | 3,410 | 4,190 | 3,400 | 4,070 | +680 | +20.1 | 1,474,300 |
| 10/2 | 3,650 | 3,650 | 3,305 | 3,390 | -150 | -4.2 | 418,200 |
| 9/25 | 3,805 | 3,915 | 3,420 | 3,540 | -300 | -7.8 | 439,500 |
| 9/18 | 3,500 | 4,205 | 3,340 | 3,840 | +400 | +11.6 | 1,112,100 |
| 9/11 | 3,510 | 3,535 | 3,155 | 3,440 | -70 | -2.0 | 180,900 |
| 9/4 | 3,490 | 3,760 | 3,485 | 3,510 | +60 | +1.7 | 209,000 |
| 8/28 | 3,905 | 3,980 | 3,450 | 3,450 | -385 | -10.0 | 246,900 |
| 8/21 | 3,995 | 4,275 | 3,685 | 3,835 | -170 | -4.2 | 765,400 |
| 8/14 | 5,000 | 5,330 | 4,000 | 4,005 | -620 | -13.4 | 510,500 |
| 8/7 | 4,000 | 4,970 | 3,905 | 4,625 | +675 | +17.1 | 112,200 |
| 7/31 | 4,500 | 4,545 | 3,880 | 3,950 | -535 | -11.9 | 56,600 |
| 7/22 | 4,150 | 5,130 | 4,070 | 4,485 | +265 | +6.3 | 144,300 |
| 7/17 | 5,250 | 5,450 | 3,585 | 4,220 | -1,140 | -21.3 | 258,100 |
| 7/10 | 5,680 | 5,860 | 5,100 | 5,360 | -320 | -5.6 | 40,200 |
| 7/3 | 5,830 | 6,300 | 5,050 | 5,680 | -290 | -4.9 | 131,000 |
| 6/26 | 5,960 | 6,470 | 5,770 | 5,970 | -60 | -1.0 | 238,700 |
▶︎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