4687東証P貸借
業種 情報・通信業
ＴＤＣソフト 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 |
|---|---|
| 1,235 (24/04/02) | 727 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,235 (24/04/02) | 998 (24/06/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,131 | 1,180 | 1,131 | 1,146 | -3 | -0.3 | 144,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,084 | 1,169 | 1,077 | 1,149 | +72 | +6.7 | 197,500 |
| 6/18 | 1,056 | 1,078 | 1,044 | 1,077 | +37 | +3.6 | 83,000 |
| 6/17 | 1,045 | 1,057 | 1,027 | 1,040 | -13 | -1.2 | 79,800 |
| 6/14 | 1,001 | 1,056 | 998 | 1,053 | +47 | +4.7 | 110,800 |
| 6/13 | 1,040 | 1,040 | 1,005 | 1,006 | -20 | -2.0 | 86,000 |
| 6/12 | 1,041 | 1,047 | 1,024 | 1,026 | -14 | -1.4 | 61,000 |
| 6/11 | 1,050 | 1,057 | 1,038 | 1,040 | +2 | +0.2 | 59,300 |
| 6/10 | 1,033 | 1,056 | 1,033 | 1,038 | +5 | +0.5 | 68,100 |
| 6/7 | 1,025 | 1,040 | 1,021 | 1,033 | +4 | +0.4 | 27,400 |
| 6/6 | 1,040 | 1,045 | 1,023 | 1,029 | +3 | +0.3 | 41,000 |
| 6/5 | 1,054 | 1,054 | 1,026 | 1,026 | -37 | -3.5 | 63,800 |
| 6/4 | 1,064 | 1,076 | 1,057 | 1,063 | -1 | -0.1 | 47,900 |
| 6/3 | 1,060 | 1,072 | 1,051 | 1,064 | -17 | -1.6 | 99,500 |
| 5/31 | 1,030 | 1,081 | 1,027 | 1,081 | +55 | +5.4 | 85,200 |
| 5/30 | 1,025 | 1,031 | 1,008 | 1,026 | -8 | -0.8 | 62,300 |
| 5/29 | 1,081 | 1,090 | 1,033 | 1,034 | -38 | -3.5 | 59,500 |
| 5/28 | 1,122 | 1,125 | 1,072 | 1,072 | -52 | -4.6 | 72,400 |
| 5/27 | 1,100 | 1,124 | 1,090 | 1,124 | +31 | +2.8 | 38,300 |
| 5/24 | 1,065 | 1,097 | 1,064 | 1,093 | +26 | +2.4 | 65,300 |
| 5/23 | 1,080 | 1,080 | 1,047 | 1,067 | -21 | -1.9 | 64,100 |
| 5/22 | 1,088 | 1,104 | 1,072 | 1,088 | +2 | +0.2 | 52,800 |
| 5/21 | 1,113 | 1,125 | 1,084 | 1,086 | -24 | -2.2 | 46,200 |
| 5/20 | 1,110 | 1,129 | 1,100 | 1,110 | -1 | -0.1 | 40,300 |
| 5/17 | 1,094 | 1,119 | 1,072 | 1,111 | +10 | +0.9 | 51,800 |
| 5/16 | 1,081 | 1,112 | 1,066 | 1,101 | +21 | +1.9 | 73,600 |
| 5/15 | 1,146 | 1,147 | 1,080 | 1,080 | -58 | -5.1 | 85,700 |
| 5/14 | 1,138 | 1,162 | 1,120 | 1,138 | -5 | -0.4 | 68,600 |
| 5/13 | 1,150 | 1,195 | 1,110 | 1,143 | -23 | -2.0 | 94,100 |
| 5/10 | 1,199 | 1,199 | 1,162 | 1,166 | -22 | -1.9 | 42,300 |
| 5/9 | 1,194 | 1,195 | 1,172 | 1,188 | +7 | +0.6 | 30,000 |
▶︎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