！決算発表予定日 2024/05/09
4337東証P貸借
業種 サービス業
ぴあ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,980 (23/09/15) | 2,955 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,470 (24/01/10) | 2,955 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,055 | 3,125 | 3,045 | 3,100 | +60 | +2.0 | 23,700 |
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 | 3,000 | 3,090 | 3,000 | 3,040 | +40 | +1.3 | 27,300 |
| 4/19 | 3,110 | 3,110 | 2,955 | 3,000 | -120 | -3.9 | 47,200 |
| 4/12 | 3,070 | 3,145 | 3,060 | 3,120 | +35 | +1.1 | 29,800 |
| 4/5 | 3,220 | 3,220 | 3,035 | 3,085 | -145 | -4.5 | 64,100 |
| 3/29 | 3,310 | 3,315 | 3,190 | 3,230 | -80 | -2.4 | 280,700 |
| 3/22 | 3,215 | 3,310 | 3,200 | 3,310 | +130 | +4.1 | 49,600 |
| 3/15 | 3,140 | 3,230 | 3,085 | 3,180 | +40 | +1.3 | 57,500 |
| 3/8 | 3,105 | 3,180 | 3,020 | 3,140 | +45 | +1.5 | 91,300 |
| 3/1 | 3,145 | 3,195 | 3,080 | 3,095 | -50 | -1.6 | 178,200 |
| 2/22 | 3,105 | 3,190 | 3,105 | 3,145 | +25 | +0.8 | 53,500 |
| 2/16 | 3,290 | 3,300 | 3,050 | 3,120 | -115 | -3.6 | 81,200 |
| 2/9 | 3,400 | 3,405 | 3,150 | 3,235 | -150 | -4.4 | 146,600 |
| 2/2 | 3,350 | 3,395 | 3,350 | 3,385 | +45 | +1.4 | 34,700 |
| 1/26 | 3,350 | 3,415 | 3,320 | 3,340 | 0 | 0.0 | 52,800 |
| 1/19 | 3,390 | 3,415 | 3,340 | 3,340 | -50 | -1.5 | 41,200 |
| 1/12 | 3,400 | 3,470 | 3,375 | 3,390 | -10 | -0.3 | 48,200 |
| 1/5 | 3,350 | 3,400 | 3,315 | 3,400 | +40 | +1.2 | 16,700 |
| 12/29 | 3,300 | 3,365 | 3,290 | 3,360 | +60 | +1.8 | 43,400 |
| 12/22 | 3,310 | 3,365 | 3,275 | 3,300 | -15 | -0.5 | 40,800 |
| 12/15 | 3,280 | 3,320 | 3,260 | 3,315 | +45 | +1.4 | 43,800 |
| 12/8 | 3,315 | 3,350 | 3,265 | 3,270 | -45 | -1.4 | 59,600 |
| 12/1 | 3,315 | 3,345 | 3,280 | 3,315 | 0 | 0.0 | 32,900 |
| 11/24 | 3,350 | 3,385 | 3,300 | 3,315 | -35 | -1.0 | 27,600 |
| 11/17 | 3,400 | 3,400 | 3,310 | 3,350 | -50 | -1.5 | 48,800 |
| 11/10 | 3,630 | 3,655 | 3,305 | 3,400 | -205 | -5.7 | 98,800 |
| 11/2 | 3,470 | 3,620 | 3,410 | 3,605 | +125 | +3.6 | 60,000 |
| 10/27 | 3,430 | 3,485 | 3,335 | 3,480 | +60 | +1.8 | 60,500 |
| 10/20 | 3,430 | 3,475 | 3,370 | 3,420 | -55 | -1.6 | 43,800 |
| 10/13 | 3,500 | 3,610 | 3,475 | 3,475 | -50 | -1.4 | 56,400 |
| 10/6 | 3,690 | 3,705 | 3,440 | 3,525 | -155 | -4.2 | 89,500 |
▶︎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