9682東証P貸借
業種 情報・通信業
ＤＴＳ 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 |
|---|---|
| 4,380 (24/05/07) | 2,979 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,380 (24/05/07) | 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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 4,160 | 4,165 | 4,015 | 4,095 | -30 | -0.7 | 96,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 3,645 | 3,775 | 3,645 | 3,765 | +140 | +3.9 | 119,000 |
| 2/9 | 3,590 | 3,655 | 3,590 | 3,625 | +45 | +1.3 | 84,600 |
| 2/8 | 3,605 | 3,605 | 3,510 | 3,580 | -65 | -1.8 | 120,100 |
| 2/7 | 3,600 | 3,665 | 3,600 | 3,645 | +50 | +1.4 | 153,900 |
| 2/6 | 3,620 | 3,660 | 3,580 | 3,595 | -70 | -1.9 | 95,200 |
| 2/5 | 3,705 | 3,730 | 3,650 | 3,665 | -80 | -2.1 | 110,200 |
| 2/2 | 3,720 | 3,790 | 3,640 | 3,745 | +130 | +3.6 | 226,300 |
| 2/1 | 3,580 | 3,630 | 3,580 | 3,615 | -35 | -1.0 | 72,700 |
| 1/31 | 3,580 | 3,650 | 3,575 | 3,650 | +5 | +0.1 | 72,200 |
| 1/30 | 3,630 | 3,660 | 3,625 | 3,645 | +20 | +0.6 | 73,300 |
| 1/29 | 3,620 | 3,665 | 3,615 | 3,625 | 0 | 0.0 | 65,200 |
| 1/26 | 3,620 | 3,655 | 3,595 | 3,625 | +5 | +0.1 | 131,800 |
| 1/25 | 3,590 | 3,655 | 3,590 | 3,620 | +20 | +0.6 | 81,100 |
| 1/24 | 3,680 | 3,715 | 3,600 | 3,600 | -150 | -4.0 | 69,700 |
| 1/23 | 3,770 | 3,800 | 3,750 | 3,750 | +10 | +0.3 | 119,100 |
| 1/22 | 3,685 | 3,755 | 3,685 | 3,740 | +65 | +1.8 | 40,700 |
| 1/19 | 3,670 | 3,680 | 3,635 | 3,675 | +45 | +1.2 | 62,400 |
| 1/18 | 3,620 | 3,675 | 3,620 | 3,630 | -5 | -0.1 | 38,000 |
| 1/17 | 3,660 | 3,710 | 3,635 | 3,635 | 0 | 0.0 | 98,200 |
| 1/16 | 3,810 | 3,815 | 3,615 | 3,635 | -185 | -4.8 | 166,600 |
| 1/15 | 3,765 | 3,835 | 3,740 | 3,820 | +90 | +2.4 | 71,600 |
| 1/12 | 3,780 | 3,780 | 3,680 | 3,730 | +10 | +0.3 | 84,800 |
| 1/11 | 3,760 | 3,775 | 3,710 | 3,720 | -10 | -0.3 | 80,100 |
| 1/10 | 3,710 | 3,745 | 3,660 | 3,730 | +50 | +1.4 | 84,500 |
| 1/9 | 3,600 | 3,690 | 3,600 | 3,680 | +110 | +3.1 | 92,100 |
| 1/5 | 3,545 | 3,570 | 3,525 | 3,570 | +50 | +1.4 | 80,700 |
| 1/4 | 3,460 | 3,520 | 3,435 | 3,520 | -5 | -0.1 | 69,100 |
| 12/29 | 3,535 | 3,540 | 3,505 | 3,525 | +5 | +0.1 | 46,900 |
| 12/28 | 3,515 | 3,525 | 3,485 | 3,520 | -25 | -0.7 | 52,500 |
| 12/27 | 3,500 | 3,555 | 3,500 | 3,545 | +25 | +0.7 | 69,000 |
▶︎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