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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,815 | 1,858 | 1,765 | 1,820 | +20 | +1.1 | 1,105,000 |
| 9/22 | 1,825 | 1,886 | 1,735 | 1,800 | -24 | -1.3 | 1,232,500 |
| 9/15 | 1,882 | 1,890 | 1,800 | 1,824 | -74 | -3.9 | 1,347,800 |
| 9/8 | 1,966 | 2,019 | 1,886 | 1,898 | -66 | -3.4 | 1,291,300 |
| 9/1 | 2,135 | 2,191 | 1,914 | 1,964 | -169 | -7.9 | 1,450,600 |
| 8/25 | 2,046 | 2,261 | 2,042 | 2,133 | +93 | +4.6 | 1,193,600 |
| 8/18 | 2,142 | 2,238 | 1,986 | 2,040 | -52 | -2.5 | 1,591,700 |
| 8/10 | 2,044 | 2,211 | 2,003 | 2,092 | +23 | +1.1 | 1,840,100 |
| 8/4 | 2,250 | 2,281 | 2,056 | 2,069 | -139 | -6.3 | 1,152,000 |
| 7/28 | 2,340 | 2,370 | 2,162 | 2,208 | -107 | -4.6 | 968,100 |
| 7/21 | 2,495 | 2,506 | 2,294 | 2,315 | -138 | -5.6 | 1,348,800 |
| 7/14 | 2,457 | 2,502 | 2,323 | 2,453 | +46 | +1.9 | 1,458,100 |
| 7/7 | 2,567 | 2,665 | 2,380 | 2,407 | -160 | -6.2 | 1,921,600 |
| 6/30 | 2,709 | 2,725 | 2,472 | 2,567 | -192 | -7.0 | 2,952,400 |
| 6/23 | 3,370 | 3,370 | 2,722 | 2,759 | -521 | -15.9 | 2,815,600 |
| 6/16 | 2,981 | 3,375 | 2,905 | 3,280 | +370 | +12.7 | 4,844,700 |
| 6/9 | 2,277 | 3,145 | 2,222 | 2,910 | +725 | +33.2 | 9,786,300 |
| 6/2 | 2,175 | 2,230 | 2,075 | 2,185 | +60 | +2.8 | 1,092,500 |
| 5/26 | 2,194 | 2,309 | 2,075 | 2,125 | -23 | -1.1 | 2,017,500 |
| 5/19 | 2,151 | 2,172 | 1,987 | 2,148 | +9 | +0.4 | 1,099,800 |
| 5/12 | 1,890 | 2,150 | 1,872 | 2,139 | +209 | +10.8 | 1,529,400 |
| 5/2 | 2,022 | 2,022 | 1,901 | 1,930 | -85 | -4.2 | 448,600 |
| 4/28 | 2,111 | 2,153 | 1,962 | 2,015 | -111 | -5.2 | 831,100 |
| 4/21 | 2,259 | 2,259 | 2,101 | 2,126 | -104 | -4.7 | 856,100 |
| 4/14 | 2,027 | 2,318 | 2,012 | 2,230 | +243 | +12.2 | 2,152,800 |
| 4/7 | 2,125 | 2,252 | 1,958 | 1,987 | -126 | -6.0 | 1,324,400 |
| 3/31 | 2,042 | 2,212 | 2,040 | 2,113 | +171 | +8.8 | 2,813,200 |
| 3/24 | 1,961 | 1,995 | 1,818 | 1,942 | -8 | -0.4 | 1,134,100 |
| 3/17 | 1,683 | 1,961 | 1,625 | 1,950 | +240 | +14.0 | 1,300,300 |
| 3/10 | 1,912 | 1,914 | 1,710 | 1,710 | -176 | -9.3 | 1,262,100 |
▶︎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
