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 |
|---|---|
| 1,399 (24/07/22) | 977 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,399 (24/07/22) | 977 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,276 | 1,304 | 1,276 | 1,302 | +36 | +2.8 | 42,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,234 | 1,240 | 1,212 | 1,225 | -22 | -1.8 | 57,100 |
| 10/7 | 1,269 | 1,269 | 1,247 | 1,247 | +4 | +0.3 | 55,500 |
| 10/4 | 1,228 | 1,267 | 1,228 | 1,243 | +20 | +1.6 | 53,000 |
| 10/3 | 1,237 | 1,249 | 1,217 | 1,223 | +16 | +1.3 | 39,200 |
| 10/2 | 1,216 | 1,229 | 1,202 | 1,207 | -23 | -1.9 | 59,100 |
| 10/1 | 1,245 | 1,256 | 1,215 | 1,230 | -15 | -1.2 | 33,600 |
| 9/30 | 1,251 | 1,257 | 1,234 | 1,245 | -28 | -2.2 | 67,700 |
| 9/27 | 1,294 | 1,296 | 1,263 | 1,273 | -11 | -0.9 | 52,600 |
| 9/26 | 1,255 | 1,292 | 1,239 | 1,284 | +50 | +4.1 | 120,100 |
| 9/25 | 1,239 | 1,243 | 1,222 | 1,234 | +5 | +0.4 | 49,100 |
| 9/24 | 1,223 | 1,251 | 1,219 | 1,229 | +29 | +2.4 | 77,700 |
| 9/20 | 1,220 | 1,221 | 1,195 | 1,200 | -10 | -0.8 | 63,300 |
| 9/19 | 1,216 | 1,235 | 1,205 | 1,210 | 0 | 0.0 | 50,800 |
| 9/18 | 1,205 | 1,213 | 1,182 | 1,210 | +20 | +1.7 | 54,400 |
| 9/17 | 1,189 | 1,205 | 1,166 | 1,190 | +15 | +1.3 | 45,000 |
| 9/13 | 1,210 | 1,210 | 1,174 | 1,175 | -37 | -3.1 | 55,700 |
| 9/12 | 1,167 | 1,222 | 1,167 | 1,212 | +70 | +6.1 | 83,100 |
| 9/11 | 1,160 | 1,166 | 1,130 | 1,142 | -28 | -2.4 | 49,500 |
| 9/10 | 1,162 | 1,174 | 1,162 | 1,170 | +1 | +0.1 | 32,500 |
| 9/9 | 1,165 | 1,185 | 1,151 | 1,169 | -13 | -1.1 | 34,800 |
| 9/6 | 1,200 | 1,200 | 1,163 | 1,182 | -4 | -0.3 | 34,700 |
| 9/5 | 1,176 | 1,217 | 1,176 | 1,186 | -14 | -1.2 | 33,000 |
| 9/4 | 1,226 | 1,228 | 1,191 | 1,200 | -48 | -3.9 | 52,400 |
| 9/3 | 1,219 | 1,248 | 1,219 | 1,248 | +30 | +2.5 | 55,100 |
| 9/2 | 1,216 | 1,256 | 1,197 | 1,218 | +11 | +0.9 | 47,400 |
| 8/30 | 1,218 | 1,226 | 1,205 | 1,207 | -11 | -0.9 | 34,900 |
| 8/29 | 1,196 | 1,224 | 1,196 | 1,218 | +4 | +0.3 | 38,600 |
| 8/28 | 1,233 | 1,236 | 1,203 | 1,214 | -16 | -1.3 | 41,500 |
| 8/27 | 1,231 | 1,247 | 1,226 | 1,230 | +13 | +1.1 | 50,800 |
| 8/26 | 1,229 | 1,238 | 1,216 | 1,217 | -13 | -1.1 | 43,800 |
▶︎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
