！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 3,960 | 3,990 | 3,900 | 3,925 | +105 | +2.8 | 4,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,955 | 3,955 | 3,820 | 3,820 | -105 | -2.7 | 2,300 |
| 4/26 | 3,875 | 3,940 | 3,715 | 3,925 | +85 | +2.2 | 9,300 |
| 4/19 | 3,980 | 4,040 | 3,750 | 3,840 | -175 | -4.4 | 11,300 |
| 4/12 | 4,035 | 4,170 | 4,015 | 4,015 | +25 | +0.6 | 26,700 |
| 4/5 | 4,300 | 4,300 | 3,960 | 3,990 | -385 | -8.8 | 50,200 |
| 3/29 | 4,440 | 4,500 | 4,300 | 4,375 | -65 | -1.5 | 22,700 |
| 3/22 | 4,390 | 4,445 | 4,250 | 4,440 | +50 | +1.1 | 74,900 |
| 3/15 | 4,260 | 4,430 | 4,110 | 4,390 | +60 | +1.4 | 151,800 |
| 3/8 | 4,080 | 4,420 | 4,000 | 4,330 | +245 | +6.0 | 169,100 |
| 3/1 | 3,955 | 4,245 | 3,910 | 4,085 | +130 | +3.3 | 91,900 |
| 2/22 | 4,010 | 4,040 | 3,860 | 3,955 | -45 | -1.1 | 53,400 |
| 2/16 | 4,220 | 4,380 | 3,705 | 4,000 | -225 | -5.3 | 201,900 |
| 2/9 | 4,075 | 4,270 | 4,000 | 4,225 | +150 | +3.7 | 53,800 |
| 2/2 | 3,900 | 4,080 | 3,875 | 4,075 | +175 | +4.5 | 32,300 |
| 1/26 | 3,755 | 4,035 | 3,755 | 3,900 | +115 | +3.0 | 45,300 |
| 1/19 | 3,715 | 3,855 | 3,715 | 3,785 | +65 | +1.8 | 27,500 |
| 1/12 | 3,550 | 3,750 | 3,550 | 3,720 | +170 | +4.8 | 24,000 |
| 1/5 | 3,620 | 3,665 | 3,520 | 3,550 | -135 | -3.7 | 16,100 |
| 12/29 | 3,340 | 3,685 | 3,130 | 3,685 | +415 | +12.7 | 63,300 |
| 12/22 | 3,190 | 3,315 | 3,070 | 3,270 | +160 | +5.1 | 42,300 |
| 12/15 | 3,055 | 3,260 | 3,050 | 3,110 | +80 | +2.6 | 29,200 |
| 12/8 | 3,230 | 3,230 | 3,010 | 3,030 | -175 | -5.5 | 24,900 |
| 12/1 | 3,500 | 3,500 | 3,190 | 3,205 | -225 | -6.6 | 28,000 |
| 11/24 | 3,260 | 3,540 | 3,185 | 3,430 | +165 | +5.1 | 25,400 |
| 11/17 | 3,360 | 3,375 | 2,950 | 3,265 | -80 | -2.4 | 104,300 |
| 11/10 | 3,880 | 4,005 | 3,305 | 3,345 | -460 | -12.1 | 79,900 |
| 11/2 | 3,600 | 3,885 | 3,600 | 3,805 | +170 | +4.7 | 8,700 |
| 10/27 | 3,635 | 3,665 | 3,315 | 3,635 | +5 | +0.1 | 29,100 |
| 10/20 | 3,735 | 3,770 | 3,570 | 3,630 | -130 | -3.5 | 23,000 |
| 10/13 | 3,820 | 3,865 | 3,735 | 3,760 | 0 | 0.0 | 9,900 |
▶︎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