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
2,012
円
(12:53)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,996 | 2,050 | 1,916 | 2,011 | +19 | +1.0 | 385,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,355 | 2,397 | 2,005 | 2,075 | -230 | -10.0 | 1,167,400 |
| 11/6 | 2,172 | 2,387 | 2,097 | 2,305 | +133 | +6.1 | 524,600 |
| 10/30 | 2,385 | 2,400 | 2,152 | 2,172 | -253 | -10.4 | 541,400 |
| 10/23 | 2,590 | 2,660 | 2,302 | 2,425 | -115 | -4.5 | 572,000 |
| 10/16 | 2,690 | 2,760 | 2,490 | 2,540 | -145 | -5.4 | 680,400 |
| 10/9 | 2,425 | 2,710 | 2,352 | 2,685 | +320 | +13.5 | 1,076,000 |
| 10/2 | 2,240 | 2,470 | 2,135 | 2,365 | +150 | +6.8 | 845,600 |
| 9/25 | 2,200 | 2,232 | 2,097 | 2,215 | +15 | +0.7 | 474,200 |
| 9/18 | 2,307 | 2,315 | 2,160 | 2,200 | -85 | -3.7 | 524,800 |
| 9/11 | 2,135 | 2,307 | 2,017 | 2,285 | +120 | +5.5 | 1,230,200 |
| 9/4 | 1,930 | 2,240 | 1,930 | 2,165 | +275 | +14.6 | 1,163,000 |
| 8/28 | 1,995 | 2,080 | 1,847 | 1,890 | -87 | -4.4 | 737,800 |
| 8/21 | 1,860 | 1,977 | 1,835 | 1,977 | +92 | +4.9 | 596,600 |
| 8/14 | 1,977 | 2,087 | 1,755 | 1,885 | -87 | -4.4 | 1,231,800 |
| 8/7 | 1,942 | 2,030 | 1,892 | 1,972 | +65 | +3.4 | 695,400 |
| 7/31 | 1,935 | 1,952 | 1,872 | 1,907 | -45 | -2.3 | 457,600 |
| 7/22 | 1,865 | 1,982 | 1,832 | 1,952 | +102 | +5.5 | 395,000 |
| 7/17 | 1,940 | 2,010 | 1,805 | 1,850 | -42 | -2.2 | 1,095,000 |
| 7/10 | 1,737 | 1,935 | 1,725 | 1,892 | +142 | +8.1 | 827,200 |
| 7/3 | 1,760 | 1,810 | 1,662 | 1,750 | -37 | -2.1 | 504,200 |
| 6/26 | 1,735 | 1,815 | 1,710 | 1,787 | +17 | +1.0 | 519,800 |
| 6/19 | 1,672 | 1,785 | 1,565 | 1,770 | +125 | +7.6 | 608,800 |
| 6/12 | 1,645 | 1,785 | 1,545 | 1,645 | +10 | +0.6 | 672,800 |
| 6/5 | 1,625 | 1,712 | 1,590 | 1,635 | +25 | +1.6 | 554,400 |
| 5/29 | 1,632 | 1,677 | 1,522 | 1,610 | +13 | +0.8 | 426,000 |
| 5/22 | 1,527 | 1,650 | 1,490 | 1,597 | +116 | +7.8 | 404,600 |
| 5/15 | 1,495 | 1,577 | 1,428 | 1,481 | +10 | +0.7 | 492,200 |
| 5/8 | 1,455 | 1,557 | 1,455 | 1,471 | +23 | +1.6 | 191,000 |
| 5/1 | 1,437 | 1,470 | 1,408 | 1,448 | +16 | +1.1 | 348,400 |
| 4/24 | 1,423 | 1,512 | 1,358 | 1,432 | +34 | +2.4 | 575,400 |
▶︎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
