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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,121 | 1,242 | 1,121 | 1,203 | +232 | +23.9 | 6,116,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,055 | 1,055 | 985 | 988 | -67 | -6.4 | 546,600 |
| 2/17 | 1,093 | 1,137 | 1,040 | 1,055 | -38 | -3.5 | 731,700 |
| 2/10 | 1,110 | 1,122 | 1,076 | 1,093 | -7 | -0.6 | 381,000 |
| 2/3 | 1,124 | 1,168 | 1,086 | 1,100 | -15 | -1.4 | 1,208,700 |
| 1/27 | 1,092 | 1,133 | 1,063 | 1,115 | +44 | +4.1 | 691,400 |
| 1/20 | 1,030 | 1,101 | 1,013 | 1,071 | +22 | +2.1 | 675,000 |
| 1/13 | 1,098 | 1,132 | 1,047 | 1,049 | -37 | -3.4 | 546,100 |
| 1/6 | 1,077 | 1,099 | 1,043 | 1,086 | +32 | +3.0 | 438,600 |
| 12/30 | 1,091 | 1,095 | 1,040 | 1,054 | -13 | -1.2 | 336,000 |
| 12/23 | 1,013 | 1,075 | 1,004 | 1,067 | +62 | +6.2 | 697,800 |
| 12/16 | 1,042 | 1,053 | 1,005 | 1,005 | -32 | -3.1 | 477,800 |
| 12/9 | 1,057 | 1,066 | 1,021 | 1,037 | -5 | -0.5 | 587,700 |
| 12/2 | 1,100 | 1,127 | 1,026 | 1,042 | -63 | -5.7 | 921,500 |
| 11/25 | 1,120 | 1,140 | 1,089 | 1,105 | -45 | -3.9 | 695,900 |
| 11/18 | 1,154 | 1,193 | 1,120 | 1,150 | +40 | +3.6 | 965,600 |
| 11/11 | 1,107 | 1,160 | 1,074 | 1,110 | -1 | -0.1 | 859,900 |
| 11/4 | 1,088 | 1,138 | 1,084 | 1,111 | +23 | +2.1 | 399,900 |
| 10/28 | 1,082 | 1,121 | 1,066 | 1,088 | +20 | +1.9 | 678,100 |
| 10/21 | 1,092 | 1,109 | 1,058 | 1,068 | -54 | -4.8 | 449,000 |
| 10/14 | 1,134 | 1,150 | 1,062 | 1,122 | -23 | -2.0 | 375,300 |
| 10/7 | 1,060 | 1,165 | 1,044 | 1,145 | +62 | +5.7 | 584,600 |
| 9/30 | 1,053 | 1,098 | 1,003 | 1,083 | +27 | +2.6 | 705,100 |
| 9/22 | 1,132 | 1,135 | 1,028 | 1,056 | -69 | -6.1 | 394,900 |
| 9/16 | 1,194 | 1,209 | 1,120 | 1,125 | -75 | -6.3 | 518,700 |
| 9/9 | 1,124 | 1,226 | 1,117 | 1,200 | +65 | +5.7 | 1,271,900 |
| 9/2 | 1,096 | 1,136 | 1,056 | 1,135 | +37 | +3.4 | 811,800 |
| 8/26 | 1,081 | 1,117 | 1,059 | 1,098 | +5 | +0.5 | 473,100 |
| 8/19 | 1,183 | 1,214 | 1,086 | 1,093 | -89 | -7.5 | 911,400 |
| 8/12 | 966 | 1,223 | 955 | 1,182 | +216 | +22.4 | 1,763,500 |
| 8/5 | 924 | 973 | 914 | 966 | +51 | +5.6 | 625,700 |
▶︎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
