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 |
|---|---|
| 1,242 (24/11/22) | 651 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,242 (24/11/22) | 651 (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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,201 | 1,218 | 1,186 | 1,210 | +7 | +0.6 | 1,343,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 976 | 976 | 911 | 919 | -49 | -5.1 | 1,597,600 |
| 9/13 | 939 | 979 | 924 | 968 | +30 | +3.2 | 1,620,600 |
| 9/6 | 917 | 976 | 891 | 938 | +9 | +1.0 | 1,887,900 |
| 8/30 | 898 | 937 | 877 | 929 | +16 | +1.8 | 1,578,900 |
| 8/23 | 930 | 954 | 894 | 913 | -13 | -1.4 | 2,288,800 |
| 8/16 | 987 | 999 | 920 | 926 | -75 | -7.5 | 2,072,700 |
| 8/9 | 1,228 | 1,230 | 994 | 1,001 | -251 | -20.1 | 3,509,200 |
| 8/2 | 1,284 | 1,310 | 1,236 | 1,252 | -38 | -3.0 | 778,200 |
| 7/26 | 1,277 | 1,307 | 1,240 | 1,290 | +12 | +0.9 | 736,800 |
| 7/19 | 1,282 | 1,313 | 1,235 | 1,278 | -22 | -1.7 | 1,087,300 |
| 7/12 | 1,385 | 1,415 | 1,256 | 1,300 | -86 | -6.2 | 1,922,500 |
| 7/5 | 1,309 | 1,392 | 1,276 | 1,386 | +93 | +7.2 | 1,589,700 |
| 6/28 | 1,233 | 1,296 | 1,182 | 1,293 | +63 | +5.1 | 1,771,200 |
| 6/21 | 1,145 | 1,264 | 1,134 | 1,230 | +86 | +7.5 | 1,843,200 |
| 6/14 | 1,201 | 1,208 | 1,110 | 1,144 | -51 | -4.3 | 1,922,600 |
| 6/7 | 1,210 | 1,229 | 1,166 | 1,195 | -43 | -3.5 | 1,710,300 |
| 5/31 | 1,253 | 1,256 | 1,177 | 1,238 | -9 | -0.7 | 2,288,400 |
| 5/24 | 1,412 | 1,415 | 1,217 | 1,247 | -185 | -12.9 | 2,334,600 |
| 5/17 | 1,221 | 1,470 | 1,178 | 1,432 | +217 | +17.9 | 3,545,300 |
| 5/10 | 1,271 | 1,282 | 1,181 | 1,215 | -56 | -4.4 | 1,182,700 |
| 4/26 | 1,349 | 1,349 | 1,255 | 1,271 | -79 | -5.9 | 1,315,400 |
| 4/19 | 1,390 | 1,412 | 1,327 | 1,350 | -17 | -1.2 | 1,398,400 |
| 4/12 | 1,471 | 1,542 | 1,334 | 1,367 | -74 | -5.1 | 2,567,000 |
| 4/5 | 1,358 | 1,467 | 1,342 | 1,441 | +107 | +8.0 | 2,201,200 |
| 3/29 | 1,391 | 1,391 | 1,293 | 1,334 | -92 | -6.5 | 1,263,200 |
| 3/22 | 1,406 | 1,427 | 1,383 | 1,426 | +43 | +3.1 | 683,100 |
| 3/15 | 1,395 | 1,432 | 1,360 | 1,383 | -27 | -1.9 | 873,600 |
| 3/8 | 1,437 | 1,475 | 1,352 | 1,410 | -27 | -1.9 | 1,230,700 |
| 3/1 | 1,388 | 1,459 | 1,357 | 1,437 | ー | ー | 2,223,300 |
▶︎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
