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
1,275.9
円
(09:28)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,305 | 1,305 | 1,259 | 1,259 | -44 | -3.4 | 26,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,092 | 1,108 | 1,060 | 1,097 | +6 | +0.6 | 96,500 |
| 4/16 | 1,104 | 1,121 | 1,090 | 1,091 | -31 | -2.8 | 71,400 |
| 4/15 | 1,111 | 1,130 | 1,097 | 1,122 | -15 | -1.3 | 66,500 |
| 4/12 | 1,161 | 1,167 | 1,137 | 1,137 | -19 | -1.6 | 59,800 |
| 4/11 | 1,172 | 1,175 | 1,154 | 1,156 | -33 | -2.8 | 27,600 |
| 4/10 | 1,162 | 1,214 | 1,162 | 1,189 | +30 | +2.6 | 71,500 |
| 4/9 | 1,158 | 1,161 | 1,147 | 1,159 | +9 | +0.8 | 35,200 |
| 4/8 | 1,168 | 1,175 | 1,145 | 1,150 | +4 | +0.4 | 55,200 |
| 4/5 | 1,144 | 1,173 | 1,126 | 1,146 | -14 | -1.2 | 50,800 |
| 4/4 | 1,160 | 1,179 | 1,156 | 1,160 | +6 | +0.5 | 82,500 |
| 4/3 | 1,159 | 1,163 | 1,133 | 1,154 | -34 | -2.9 | 84,800 |
| 4/2 | 1,215 | 1,235 | 1,188 | 1,188 | -15 | -1.3 | 114,900 |
| 4/1 | 1,165 | 1,212 | 1,149 | 1,203 | +42 | +3.6 | 131,500 |
| 3/29 | 1,096 | 1,166 | 1,060 | 1,161 | +55 | +5.0 | 161,500 |
| 3/28 | 1,141 | 1,141 | 1,106 | 1,106 | -56 | -4.8 | 94,200 |
| 3/27 | 1,129 | 1,171 | 1,125 | 1,162 | +37 | +3.3 | 106,400 |
| 3/26 | 1,135 | 1,138 | 1,115 | 1,125 | -17 | -1.5 | 85,000 |
| 3/25 | 1,170 | 1,172 | 1,142 | 1,142 | -39 | -3.3 | 88,600 |
| 3/22 | 1,190 | 1,195 | 1,165 | 1,181 | +8 | +0.7 | 75,000 |
| 3/21 | 1,192 | 1,194 | 1,173 | 1,173 | 0 | 0.0 | 75,200 |
| 3/19 | 1,171 | 1,177 | 1,147 | 1,173 | +1 | +0.1 | 58,800 |
| 3/18 | 1,146 | 1,176 | 1,136 | 1,172 | +27 | +2.4 | 72,400 |
| 3/15 | 1,139 | 1,156 | 1,121 | 1,145 | +6 | +0.5 | 85,400 |
| 3/14 | 1,130 | 1,147 | 1,115 | 1,139 | -22 | -1.9 | 104,200 |
| 3/13 | 1,197 | 1,197 | 1,151 | 1,161 | -38 | -3.2 | 132,400 |
| 3/12 | 1,139 | 1,199 | 1,117 | 1,199 | +35 | +3.0 | 198,400 |
| 3/11 | 1,057 | 1,165 | 1,056 | 1,164 | +101 | +9.5 | 361,000 |
| 3/8 | 1,025 | 1,068 | 1,025 | 1,063 | +24 | +2.3 | 160,000 |
| 3/7 | 1,057 | 1,067 | 1,033 | 1,039 | -18 | -1.7 | 75,000 |
| 3/6 | 1,051 | 1,069 | 1,045 | 1,057 | +3 | +0.3 | 77,800 |
▶︎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
