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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,226 | 1,304 | 1,216 | 1,302 | +68 | +5.5 | 237,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,249 | 1,320 | 1,230 | 1,234 | -12 | -1.0 | 255,100 |
| 11/8 | 1,219 | 1,298 | 1,193 | 1,246 | +27 | +2.2 | 291,500 |
| 11/1 | 1,146 | 1,248 | 1,138 | 1,219 | +77 | +6.7 | 747,200 |
| 10/25 | 1,207 | 1,228 | 1,132 | 1,142 | -77 | -6.3 | 220,100 |
| 10/18 | 1,224 | 1,258 | 1,205 | 1,219 | -1 | -0.1 | 182,900 |
| 10/11 | 1,269 | 1,269 | 1,199 | 1,220 | -23 | -1.9 | 254,700 |
| 10/4 | 1,251 | 1,267 | 1,202 | 1,243 | -30 | -2.4 | 252,600 |
| 9/27 | 1,223 | 1,296 | 1,219 | 1,273 | +73 | +6.1 | 299,500 |
| 9/20 | 1,189 | 1,235 | 1,166 | 1,200 | +25 | +2.1 | 213,500 |
| 9/13 | 1,165 | 1,222 | 1,130 | 1,175 | -7 | -0.6 | 255,600 |
| 9/6 | 1,216 | 1,256 | 1,163 | 1,182 | -25 | -2.1 | 222,600 |
| 8/30 | 1,229 | 1,247 | 1,196 | 1,207 | -23 | -1.9 | 209,600 |
| 8/23 | 1,190 | 1,238 | 1,162 | 1,230 | +38 | +3.2 | 230,600 |
| 8/16 | 1,095 | 1,192 | 1,075 | 1,192 | +120 | +11.2 | 281,200 |
| 8/9 | 1,065 | 1,148 | 977 | 1,072 | -72 | -6.3 | 616,700 |
| 8/2 | 1,268 | 1,314 | 1,144 | 1,144 | -97 | -7.8 | 432,700 |
| 7/26 | 1,385 | 1,399 | 1,226 | 1,241 | -119 | -8.8 | 476,600 |
| 7/19 | 1,353 | 1,375 | 1,300 | 1,360 | +20 | +1.5 | 317,100 |
| 7/12 | 1,266 | 1,344 | 1,220 | 1,340 | +80 | +6.4 | 439,100 |
| 7/5 | 1,247 | 1,275 | 1,185 | 1,260 | +28 | +2.3 | 445,800 |
| 6/28 | 1,111 | 1,260 | 1,111 | 1,232 | +102 | +9.0 | 562,300 |
| 6/21 | 1,045 | 1,180 | 1,027 | 1,130 | +77 | +7.3 | 685,700 |
| 6/14 | 1,033 | 1,057 | 998 | 1,053 | +20 | +1.9 | 385,200 |
| 6/7 | 1,060 | 1,076 | 1,021 | 1,033 | -48 | -4.4 | 279,600 |
| 5/31 | 1,100 | 1,125 | 1,008 | 1,081 | -12 | -1.1 | 317,700 |
| 5/24 | 1,110 | 1,129 | 1,047 | 1,093 | -18 | -1.6 | 268,700 |
| 5/17 | 1,150 | 1,195 | 1,066 | 1,111 | -55 | -4.7 | 373,800 |
| 5/10 | 1,197 | 1,207 | 1,162 | 1,166 | -13 | -1.1 | 194,000 |
| 5/2 | 1,154 | 1,193 | 1,138 | 1,179 | +39 | +3.4 | 146,400 |
| 4/26 | 1,082 | 1,157 | 1,078 | 1,140 | +84 | +8.0 | 248,200 |
▶︎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
