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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,111 | 1,130 | 1,039 | 1,056 | -81 | -7.1 | 341,800 |
| 4/12 | 1,168 | 1,214 | 1,137 | 1,137 | -9 | -0.8 | 249,300 |
| 4/5 | 1,165 | 1,235 | 1,126 | 1,146 | -15 | -1.3 | 464,500 |
| 3/29 | 1,170 | 1,172 | 1,060 | 1,161 | -20 | -1.7 | 535,700 |
| 3/22 | 1,146 | 1,195 | 1,136 | 1,181 | +36 | +3.1 | 281,400 |
| 3/15 | 1,057 | 1,199 | 1,056 | 1,145 | +82 | +7.7 | 881,400 |
| 3/8 | 1,037 | 1,069 | 1,025 | 1,063 | +24 | +2.3 | 482,800 |
| 3/1 | 1,074 | 1,102 | 1,037 | 1,039 | -30 | -2.8 | 465,800 |
| 2/22 | 1,172 | 1,172 | 1,030 | 1,069 | -98 | -8.4 | 453,600 |
| 2/16 | 1,050 | 1,170 | 1,050 | 1,167 | +128 | +12.3 | 421,000 |
| 2/9 | 1,120 | 1,137 | 1,039 | 1,039 | -75 | -6.7 | 542,600 |
| 2/2 | 1,110 | 1,148 | 1,097 | 1,114 | +12 | +1.1 | 307,000 |
| 1/26 | 1,123 | 1,171 | 1,095 | 1,102 | -10 | -0.9 | 309,000 |
| 1/19 | 1,080 | 1,128 | 1,076 | 1,112 | +37 | +3.4 | 297,600 |
| 1/12 | 1,083 | 1,098 | 1,071 | 1,075 | +17 | +1.6 | 277,400 |
| 1/5 | 1,060 | 1,084 | 1,043 | 1,058 | -6 | -0.6 | 172,000 |
| 12/29 | 1,052 | 1,067 | 1,035 | 1,064 | +19 | +1.8 | 297,800 |
| 12/22 | 1,014 | 1,061 | 977 | 1,045 | +35 | +3.5 | 373,000 |
| 12/15 | 1,025 | 1,074 | 1,008 | 1,010 | -9 | -0.9 | 329,000 |
| 12/8 | 1,007 | 1,045 | 998 | 1,019 | +5 | +0.5 | 340,600 |
| 12/1 | 1,018 | 1,050 | 1,000 | 1,014 | -13 | -1.3 | 369,200 |
| 11/24 | 950 | 1,040 | 950 | 1,027 | +67 | +7.0 | 529,600 |
| 11/17 | 899 | 960 | 876 | 960 | +72 | +8.1 | 284,600 |
| 11/10 | 816 | 911 | 814 | 888 | +86 | +10.7 | 568,200 |
| 11/2 | 767 | 806 | 758 | 802 | +28 | +3.6 | 544,400 |
| 10/27 | 758 | 780 | 727 | 774 | +10 | +1.3 | 320,000 |
| 10/20 | 798 | 801 | 752 | 764 | -41 | -5.1 | 303,600 |
| 10/13 | 799 | 826 | 796 | 805 | +16 | +2.0 | 219,200 |
| 10/6 | 844 | 857 | 779 | 789 | -57 | -6.7 | 341,600 |
| 9/29 | 871 | 878 | 843 | 846 | -22 | -2.5 | 301,400 |
▶︎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
