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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 595 | 669 | 573 | 653 | +68 | +11.6 | 1,568,500 |
| 4/10 | 547 | 607 | 517 | 585 | +44 | +8.1 | 1,591,300 |
| 4/3 | 615 | 635 | 534 | 541 | -104 | -16.1 | 2,155,900 |
| 3/27 | 530 | 700 | 495 | 645 | +117 | +22.2 | 2,596,300 |
| 3/19 | 634 | 640 | 528 | 528 | -66 | -11.1 | 2,387,600 |
| 3/13 | 750 | 758 | 566 | 594 | -203 | -25.5 | 2,747,200 |
| 3/6 | 838 | 893 | 793 | 797 | -47 | -5.6 | 1,423,300 |
| 2/28 | 950 | 989 | 839 | 844 | -181 | -17.7 | 1,739,800 |
| 2/21 | 1,110 | 1,114 | 1,012 | 1,025 | -142 | -12.2 | 2,441,800 |
| 2/14 | 1,011 | 1,227 | 975 | 1,167 | +151 | +14.9 | 3,175,500 |
| 2/7 | 984 | 1,052 | 974 | 1,016 | +3 | +0.3 | 1,261,100 |
| 1/31 | 1,094 | 1,103 | 1,000 | 1,013 | -86 | -7.8 | 2,207,100 |
| 1/24 | 1,090 | 1,133 | 1,080 | 1,099 | +39 | +3.7 | 1,745,800 |
| 1/17 | 1,044 | 1,072 | 1,029 | 1,060 | +26 | +2.5 | 975,300 |
| 1/10 | 1,043 | 1,053 | 996 | 1,034 | -16 | -1.5 | 2,093,600 |
| 12/30 | 1,043 | 1,055 | 1,040 | 1,050 | +14 | +1.4 | 255,000 |
| 12/27 | 1,025 | 1,036 | 979 | 1,036 | +20 | +2.0 | 1,020,900 |
| 12/20 | 1,007 | 1,028 | 982 | 1,016 | +9 | +0.9 | 984,000 |
| 12/13 | 1,010 | 1,083 | 994 | 1,007 | -8 | -0.8 | 1,465,600 |
| 12/6 | 1,023 | 1,047 | 978 | 1,015 | -5 | -0.5 | 1,531,200 |
| 11/29 | 1,006 | 1,022 | 986 | 1,020 | +16 | +1.6 | 1,070,700 |
| 11/22 | 977 | 1,033 | 974 | 1,004 | +25 | +2.6 | 1,543,300 |
| 11/15 | 1,015 | 1,019 | 908 | 979 | -25 | -2.5 | 2,814,800 |
| 11/8 | 964 | 1,024 | 954 | 1,004 | +50 | +5.2 | 1,285,300 |
| 11/1 | 964 | 976 | 933 | 954 | -10 | -1.0 | 1,113,800 |
| 10/25 | 886 | 992 | 884 | 964 | +76 | +8.6 | 2,186,500 |
| 10/18 | 865 | 903 | 860 | 888 | +34 | +4.0 | 1,837,200 |
| 10/11 | 889 | 905 | 845 | 854 | -30 | -3.4 | 2,196,800 |
| 10/4 | 888 | 951 | 864 | 884 | -10 | -1.1 | 2,536,300 |
| 9/27 | 922 | 931 | 888 | 894 | -25 | -2.7 | 1,896,100 |
▶︎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
