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
1,218
円
(09:35)
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 | 1,216 | +13 | +1.1 | 786,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 924 | 973 | 914 | 966 | +51 | +5.6 | 625,700 |
| 7/29 | 925 | 945 | 912 | 915 | -20 | -2.1 | 441,100 |
| 7/22 | 920 | 943 | 907 | 935 | +25 | +2.8 | 422,700 |
| 7/15 | 946 | 962 | 905 | 910 | -22 | -2.4 | 442,500 |
| 7/8 | 882 | 949 | 875 | 932 | +60 | +6.9 | 573,700 |
| 7/1 | 954 | 954 | 863 | 872 | -67 | -7.1 | 963,100 |
| 6/24 | 911 | 940 | 888 | 939 | +43 | +4.8 | 794,300 |
| 6/17 | 958 | 963 | 887 | 896 | -80 | -8.2 | 1,012,800 |
| 6/10 | 995 | 1,013 | 971 | 976 | -33 | -3.3 | 1,310,200 |
| 6/3 | 988 | 1,041 | 974 | 1,009 | +36 | +3.7 | 1,103,300 |
| 5/27 | 1,019 | 1,025 | 941 | 973 | -36 | -3.6 | 1,152,400 |
| 5/20 | 971 | 1,049 | 943 | 1,009 | +68 | +7.2 | 1,431,400 |
| 5/13 | 1,159 | 1,163 | 880 | 941 | -246 | -20.7 | 1,184,500 |
| 5/6 | 1,185 | 1,208 | 1,158 | 1,187 | -14 | -1.2 | 235,800 |
| 4/28 | 1,182 | 1,228 | 1,151 | 1,201 | -8 | -0.7 | 762,500 |
| 4/22 | 1,158 | 1,247 | 1,146 | 1,209 | +51 | +4.4 | 769,500 |
| 4/15 | 1,136 | 1,187 | 1,090 | 1,158 | +38 | +3.4 | 600,700 |
| 4/8 | 1,161 | 1,247 | 1,100 | 1,120 | -39 | -3.4 | 583,900 |
| 4/1 | 1,195 | 1,232 | 1,153 | 1,159 | -22 | -1.9 | 831,600 |
| 3/25 | 1,233 | 1,233 | 1,145 | 1,181 | -26 | -2.2 | 636,100 |
| 3/18 | 1,067 | 1,216 | 1,044 | 1,207 | +139 | +13.0 | 1,128,100 |
| 3/11 | 1,113 | 1,114 | 962 | 1,068 | -33 | -3.0 | 1,905,300 |
| 3/4 | 1,129 | 1,174 | 1,081 | 1,101 | -11 | -1.0 | 1,080,700 |
| 2/25 | 1,166 | 1,185 | 1,086 | 1,112 | -98 | -8.1 | 704,600 |
| 2/18 | 1,105 | 1,265 | 1,082 | 1,210 | +50 | +4.3 | 1,469,000 |
| 2/10 | 1,091 | 1,260 | 1,070 | 1,160 | +43 | +3.9 | 1,033,500 |
| 2/4 | 1,075 | 1,148 | 1,062 | 1,117 | +95 | +9.3 | 1,078,700 |
| 1/28 | 1,118 | 1,137 | 995 | 1,022 | -87 | -7.8 | 2,053,300 |
| 1/21 | 1,115 | 1,149 | 1,017 | 1,109 | +15 | +1.4 | 1,304,100 |
| 1/14 | 1,046 | 1,098 | 1,023 | 1,094 | +22 | +2.1 | 607,100 |
▶︎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
