！決算発表予定日 2024/05/13
7849東証S信用
業種 情報・通信業
スターツ出版 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 |
|---|---|
| 4,800 (23/05/12) | 2,950 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,500 (24/03/25) | 3,520 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,840 | 3,940 | 3,840 | 3,925 | +110 | +2.9 | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,925 | 3,925 | 3,715 | 3,815 | +30 | +0.8 | 2,900 |
| 4/24 | 3,780 | 3,785 | 3,780 | 3,785 | +5 | +0.1 | 200 |
| 4/23 | 3,775 | 3,815 | 3,775 | 3,780 | +20 | +0.5 | 1,900 |
| 4/22 | 3,875 | 3,880 | 3,750 | 3,760 | -80 | -2.1 | 3,900 |
| 4/19 | 3,900 | 3,900 | 3,750 | 3,840 | -55 | -1.4 | 1,800 |
| 4/18 | 3,830 | 3,900 | 3,830 | 3,895 | +105 | +2.8 | 800 |
| 4/17 | 3,830 | 3,830 | 3,750 | 3,790 | -35 | -0.9 | 2,300 |
| 4/16 | 3,915 | 3,915 | 3,800 | 3,825 | -95 | -2.4 | 5,000 |
| 4/15 | 3,980 | 4,040 | 3,920 | 3,920 | -95 | -2.4 | 1,400 |
| 4/12 | 4,045 | 4,090 | 4,015 | 4,015 | -35 | -0.9 | 400 |
| 4/11 | 4,030 | 4,095 | 4,030 | 4,050 | -50 | -1.2 | 700 |
| 4/10 | 4,020 | 4,100 | 4,020 | 4,100 | +50 | +1.2 | 1,300 |
| 4/9 | 4,080 | 4,150 | 4,050 | 4,050 | -50 | -1.2 | 22,300 |
| 4/8 | 4,035 | 4,170 | 4,035 | 4,100 | +110 | +2.8 | 2,000 |
| 4/5 | 4,150 | 4,150 | 3,960 | 3,990 | -175 | -4.2 | 22,000 |
| 4/4 | 4,130 | 4,170 | 4,125 | 4,165 | +30 | +0.7 | 2,900 |
| 4/3 | 4,010 | 4,155 | 4,010 | 4,135 | +105 | +2.6 | 2,700 |
| 4/2 | 4,185 | 4,185 | 4,030 | 4,030 | -180 | -4.3 | 9,300 |
| 4/1 | 4,300 | 4,300 | 4,135 | 4,210 | -165 | -3.8 | 13,300 |
| 3/29 | 4,440 | 4,440 | 4,375 | 4,375 | -45 | -1.0 | 800 |
| 3/28 | 4,355 | 4,445 | 4,300 | 4,420 | +40 | +0.9 | 1,800 |
| 3/27 | 4,455 | 4,485 | 4,375 | 4,380 | -105 | -2.3 | 3,800 |
| 3/26 | 4,485 | 4,485 | 4,450 | 4,485 | +40 | +0.9 | 2,800 |
| 3/25 | 4,440 | 4,500 | 4,410 | 4,445 | +5 | +0.1 | 13,500 |
| 3/22 | 4,405 | 4,445 | 4,350 | 4,440 | +50 | +1.1 | 12,300 |
| 3/21 | 4,400 | 4,410 | 4,250 | 4,390 | -5 | -0.1 | 32,100 |
| 3/19 | 4,400 | 4,430 | 4,360 | 4,395 | -20 | -0.5 | 11,500 |
| 3/18 | 4,390 | 4,435 | 4,340 | 4,415 | +25 | +0.6 | 19,000 |
| 3/15 | 4,360 | 4,395 | 4,290 | 4,390 | -20 | -0.5 | 21,400 |
| 3/14 | 4,355 | 4,430 | 4,300 | 4,410 | +40 | +0.9 | 46,700 |
▶︎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