3984東証P貸借
業種 情報・通信業
ユーザーローカル 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 |
|---|---|
| 2,869 (24/03/08) | 1,380 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,869 (24/03/08) | 1,380 (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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,996 | 2,050 | 1,916 | 1,963 | -29 | -1.5 | 391,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,000 | 2,105 | 1,989 | 2,070 | +59 | +2.9 | 540,400 |
| 4/19 | 2,195 | 2,220 | 1,995 | 2,011 | -256 | -11.3 | 1,002,400 |
| 4/12 | 2,060 | 2,269 | 2,029 | 2,267 | +207 | +10.1 | 1,185,800 |
| 4/5 | 2,274 | 2,287 | 2,043 | 2,060 | -223 | -9.8 | 1,239,000 |
| 3/29 | 2,450 | 2,464 | 2,253 | 2,283 | -192 | -7.8 | 1,400,100 |
| 3/22 | 2,470 | 2,613 | 2,462 | 2,475 | +45 | +1.9 | 1,041,400 |
| 3/15 | 2,591 | 2,719 | 2,380 | 2,430 | -311 | -11.4 | 3,059,200 |
| 3/8 | 2,550 | 2,869 | 2,440 | 2,741 | +263 | +10.6 | 3,692,500 |
| 3/1 | 2,420 | 2,668 | 2,374 | 2,478 | +123 | +5.2 | 3,204,800 |
| 2/22 | 2,284 | 2,417 | 2,252 | 2,355 | +87 | +3.8 | 1,906,000 |
| 2/16 | 2,210 | 2,323 | 2,110 | 2,268 | +92 | +4.2 | 1,953,000 |
| 2/9 | 2,099 | 2,310 | 2,010 | 2,176 | +103 | +5.0 | 3,010,300 |
| 2/2 | 2,095 | 2,150 | 2,007 | 2,073 | -18 | -0.9 | 1,410,000 |
| 1/26 | 2,004 | 2,179 | 1,957 | 2,091 | +127 | +6.5 | 3,302,600 |
| 1/19 | 1,848 | 1,967 | 1,810 | 1,964 | +123 | +6.7 | 1,298,400 |
| 1/12 | 1,843 | 1,920 | 1,809 | 1,841 | +34 | +1.9 | 856,500 |
| 1/5 | 1,796 | 1,871 | 1,776 | 1,807 | -35 | -1.9 | 310,800 |
| 12/29 | 1,905 | 1,910 | 1,813 | 1,842 | -60 | -3.2 | 850,500 |
| 12/22 | 1,760 | 1,930 | 1,745 | 1,902 | +164 | +9.4 | 1,390,700 |
| 12/15 | 1,657 | 1,759 | 1,606 | 1,738 | +84 | +5.1 | 865,100 |
| 12/8 | 1,705 | 1,819 | 1,642 | 1,654 | -44 | -2.6 | 1,178,900 |
| 12/1 | 1,810 | 1,818 | 1,689 | 1,698 | -106 | -5.9 | 694,200 |
| 11/24 | 1,783 | 1,880 | 1,758 | 1,804 | +41 | +2.3 | 978,000 |
| 11/17 | 1,726 | 1,844 | 1,698 | 1,763 | +47 | +2.7 | 1,162,900 |
| 11/10 | 1,668 | 1,788 | 1,641 | 1,716 | +134 | +8.5 | 1,691,700 |
| 11/2 | 1,525 | 1,609 | 1,488 | 1,582 | +35 | +2.3 | 552,800 |
| 10/27 | 1,563 | 1,631 | 1,486 | 1,547 | -24 | -1.5 | 843,800 |
| 10/20 | 1,612 | 1,658 | 1,548 | 1,571 | -63 | -3.9 | 697,800 |
| 10/13 | 1,720 | 1,753 | 1,634 | 1,634 | -60 | -3.5 | 630,700 |
| 10/6 | 1,844 | 1,869 | 1,678 | 1,694 | -126 | -6.9 | 989,700 |
▶︎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
