！決算発表予定日 2024/04/26
9682東証P貸借
業種 情報・通信業
ＤＴＳ 株価時系列データ
PTS
3,939.5
円
(11:01)
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 |
|---|---|
| 4,210 (24/04/12) | 2,979 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,210 (24/04/12) | 3,435 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,980 | 4,010 | 3,920 | 3,920 | -85 | -2.1 | 27,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,005 | 4,020 | 3,975 | 4,005 | +15 | +0.4 | 38,400 |
| 4/17 | 4,045 | 4,060 | 3,965 | 3,990 | -50 | -1.2 | 53,300 |
| 4/16 | 4,020 | 4,040 | 3,980 | 4,040 | -35 | -0.9 | 60,500 |
| 4/15 | 4,075 | 4,095 | 4,030 | 4,075 | -60 | -1.5 | 53,100 |
| 4/12 | 4,185 | 4,210 | 4,135 | 4,135 | +5 | +0.1 | 56,300 |
| 4/11 | 4,065 | 4,145 | 4,065 | 4,130 | -5 | -0.1 | 37,900 |
| 4/10 | 4,135 | 4,155 | 4,105 | 4,135 | 0 | 0.0 | 37,100 |
| 4/9 | 4,100 | 4,145 | 4,075 | 4,135 | +65 | +1.6 | 56,500 |
| 4/8 | 4,020 | 4,085 | 4,020 | 4,070 | +60 | +1.5 | 53,600 |
| 4/5 | 3,990 | 4,020 | 3,955 | 4,010 | +5 | +0.1 | 47,200 |
| 4/4 | 3,970 | 4,045 | 3,955 | 4,005 | +70 | +1.8 | 72,100 |
| 4/3 | 3,970 | 3,985 | 3,925 | 3,935 | -50 | -1.3 | 75,500 |
| 4/2 | 4,040 | 4,090 | 3,965 | 3,985 | -60 | -1.5 | 85,800 |
| 4/1 | 4,050 | 4,055 | 4,020 | 4,045 | +25 | +0.6 | 60,900 |
| 3/29 | 3,910 | 4,025 | 3,905 | 4,020 | +75 | +1.9 | 73,300 |
| 3/28 | 4,000 | 4,030 | 3,925 | 3,945 | -135 | -3.3 | 95,900 |
| 3/27 | 4,065 | 4,105 | 4,035 | 4,080 | +60 | +1.5 | 97,400 |
| 3/26 | 4,020 | 4,040 | 4,005 | 4,020 | -5 | -0.1 | 94,200 |
| 3/25 | 4,080 | 4,105 | 4,010 | 4,025 | -80 | -2.0 | 85,700 |
| 3/22 | 4,075 | 4,105 | 4,045 | 4,105 | +5 | +0.1 | 56,000 |
| 3/21 | 4,100 | 4,155 | 4,100 | 4,100 | +10 | +0.2 | 70,800 |
| 3/19 | 4,090 | 4,090 | 4,035 | 4,090 | -20 | -0.5 | 56,200 |
| 3/18 | 4,025 | 4,145 | 4,020 | 4,110 | +85 | +2.1 | 82,900 |
| 3/15 | 4,090 | 4,110 | 4,010 | 4,025 | -50 | -1.2 | 243,200 |
| 3/14 | 4,060 | 4,080 | 4,040 | 4,075 | +10 | +0.3 | 51,400 |
| 3/13 | 4,065 | 4,070 | 4,020 | 4,065 | +25 | +0.6 | 81,700 |
| 3/12 | 3,995 | 4,050 | 3,960 | 4,040 | +45 | +1.1 | 69,800 |
| 3/11 | 3,990 | 4,015 | 3,955 | 3,995 | -25 | -0.6 | 72,400 |
| 3/8 | 4,000 | 4,070 | 3,985 | 4,020 | +15 | +0.4 | 106,700 |
| 3/7 | 4,055 | 4,065 | 3,985 | 4,005 | -40 | -1.0 | 88,100 |
▶︎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