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 |
|---|---|
| 1,413 (23/12/11) | 999 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,366 (24/01/11) | 999 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,262 | 1,262 | 1,210 | 1,229 | -58 | -4.5 | 17,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/19 | 6,120 | 6,490 | 5,400 | 6,030 | -190 | -3.1 | 426,300 |
| 6/12 | 3,950 | 6,700 | 3,950 | 6,220 | +2,285 | +58.1 | 1,034,500 |
| 6/5 | 2,720 | 4,310 | 2,642 | 3,935 | +1,265 | +47.4 | 648,000 |
| 5/29 | 2,979 | 3,320 | 2,499 | 2,670 | -169 | -6.0 | 527,300 |
| 5/22 | 2,784 | 2,910 | 2,580 | 2,839 | +104 | +3.8 | 123,000 |
| 5/15 | 2,740 | 3,020 | 2,560 | 2,735 | +35 | +1.3 | 177,000 |
| 5/8 | 2,558 | 2,811 | 2,558 | 2,700 | +168 | +6.6 | 75,600 |
| 5/1 | 2,102 | 2,772 | 2,102 | 2,532 | +396 | +18.5 | 208,100 |
| 4/24 | 1,952 | 2,145 | 1,800 | 2,136 | +264 | +14.1 | 149,400 |
| 4/17 | 1,637 | 1,965 | 1,512 | 1,872 | +315 | +20.2 | 115,700 |
| 4/10 | 1,370 | 1,595 | 1,293 | 1,557 | +127 | +8.9 | 54,000 |
| 4/3 | 1,500 | 1,553 | 1,389 | 1,430 | -98 | -6.4 | 26,000 |
| 3/27 | 1,351 | 1,724 | 1,276 | 1,528 | +155 | +11.3 | 80,200 |
| 3/19 | 1,500 | 1,600 | 1,310 | 1,373 | -96 | -6.5 | 76,100 |
| 3/13 | 1,650 | 1,830 | 1,315 | 1,469 | -301 | -17.0 | 232,700 |
| 3/6 | 1,650 | 1,825 | 1,615 | 1,770 | +199 | +12.7 | 248,600 |
| 2/28 | 2,000 | 2,148 | 1,571 | 1,571 | -521 | -24.9 | 552,500 |
▶︎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
