3978東証P信用
業種 情報・通信業
マクロミル 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 |
|---|---|
| 1,210 (24/11/21) | 651 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,210 (24/11/21) | 651 (24/08/05) |
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 | 810 | 1,242 | 795 | 1,203 | +388 | +47.6 | 7,323,400 |
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 | 893 | 992 | 845 | 971 | +85 | +9.6 | 9,136,600 |
| 19/09 | 917 | 979 | 864 | 886 | -43 | -4.6 | 7,592,800 |
| 19/08 | 1,277 | 1,298 | 877 | 929 | -346 | -27.1 | 9,825,200 |
| 19/07 | 1,309 | 1,415 | 1,235 | 1,275 | -18 | -1.4 | 5,738,900 |
| 19/06 | 1,210 | 1,296 | 1,110 | 1,293 | +55 | +4.4 | 7,247,300 |
| 19/05 | 1,271 | 1,470 | 1,177 | 1,238 | -33 | -2.6 | 9,351,000 |
| 19/04 | 1,358 | 1,542 | 1,255 | 1,271 | -63 | -4.7 | 7,482,000 |
| 19/03 | 1,406 | 1,475 | 1,293 | 1,334 | -73 | -5.2 | 4,264,600 |
| 19/02 | 1,560 | 1,666 | 1,247 | 1,407 | -139 | -9.0 | 10,801,300 |
| 19/01 | 1,400 | 1,739 | 1,372 | 1,546 | +116 | +8.1 | 6,772,000 |
| 18/12 | 1,785 | 1,917 | 1,345 | 1,430 | -351 | -19.7 | 5,287,200 |
| 18/11 | 2,200 | 2,259 | 1,674 | 1,781 | -459 | -20.5 | 6,161,400 |
| 18/10 | 2,401 | 2,595 | 2,000 | 2,240 | -165 | -6.9 | 6,960,700 |
| 18/09 | 2,697 | 2,730 | 2,357 | 2,405 | -282 | -10.5 | 5,091,700 |
| 18/08 | 2,600 | 2,923 | 2,386 | 2,687 | +57 | +2.2 | 5,514,600 |
| 18/07 | 2,700 | 2,858 | 2,501 | 2,630 | -95 | -3.5 | 4,967,800 |
| 18/06 | 2,575 | 2,851 | 2,332 | 2,725 | +167 | +6.5 | 6,100,500 |
| 18/05 | 2,952 | 2,975 | 2,408 | 2,558 | -395 | -13.4 | 7,548,300 |
| 18/04 | 3,200 | 3,270 | 2,738 | 2,953 | -207 | -6.6 | 5,994,200 |
| 18/03 | 3,020 | 3,370 | 2,902 | 3,160 | +155 | +5.2 | 4,982,600 |
| 18/02 | 2,769 | 3,050 | 2,571 | 3,005 | +226 | +8.1 | 9,524,300 |
| 18/01 | 2,792 | 2,848 | 2,635 | 2,779 | +86 | +3.2 | 8,586,200 |
| 17/12 | 2,925 | 2,998 | 2,540 | 2,693 | -220 | -7.6 | 5,660,100 |
| 17/11 | 3,410 | 3,450 | 2,682 | 2,913 | -497 | -14.6 | 9,702,900 |
| 17/10 | 2,582 | 3,500 | 2,549 | 3,410 | +859 | +33.7 | 7,833,400 |
| 17/09 | 2,363 | 2,738 | 2,157 | 2,551 | +190 | +8.1 | 7,970,200 |
| 17/08 | 2,597 | 2,644 | 2,250 | 2,361 | -136 | -5.5 | 5,814,000 |
| 17/07 | 2,430 | 3,085 | 2,409 | 2,497 | +128 | +5.4 | 6,066,700 |
| 17/06 | 2,014 | 2,635 | 2,013 | 2,369 | +354 | +17.6 | 11,026,000 |
| 17/05 | 1,964 | 2,137 | 1,894 | 2,015 | +61 | +3.1 | 8,609,400 |
▶︎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
