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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 4,085 | 4,150 | 4,070 | 4,070 | -45 | -1.1 | 79,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/26 | 3,565 | 3,570 | 3,500 | 3,520 | -45 | -1.3 | 63,500 |
| 12/25 | 3,615 | 3,615 | 3,550 | 3,565 | +20 | +0.6 | 33,300 |
| 12/22 | 3,490 | 3,550 | 3,480 | 3,545 | +75 | +2.2 | 88,200 |
| 12/21 | 3,430 | 3,490 | 3,425 | 3,470 | +15 | +0.4 | 73,500 |
| 12/20 | 3,520 | 3,535 | 3,440 | 3,455 | -50 | -1.4 | 57,800 |
| 12/19 | 3,515 | 3,530 | 3,470 | 3,505 | -5 | -0.1 | 89,500 |
| 12/18 | 3,520 | 3,535 | 3,490 | 3,510 | -55 | -1.5 | 62,000 |
| 12/15 | 3,600 | 3,615 | 3,545 | 3,565 | +30 | +0.9 | 79,600 |
| 12/14 | 3,545 | 3,565 | 3,510 | 3,535 | +65 | +1.9 | 96,800 |
| 12/13 | 3,485 | 3,490 | 3,465 | 3,470 | -30 | -0.9 | 50,100 |
| 12/12 | 3,555 | 3,575 | 3,485 | 3,500 | -35 | -1.0 | 118,700 |
| 12/11 | 3,480 | 3,540 | 3,480 | 3,535 | +60 | +1.7 | 62,100 |
| 12/8 | 3,590 | 3,595 | 3,455 | 3,475 | -105 | -2.9 | 146,600 |
| 12/7 | 3,560 | 3,590 | 3,550 | 3,580 | -45 | -1.2 | 61,800 |
| 12/6 | 3,535 | 3,630 | 3,535 | 3,625 | +105 | +3.0 | 84,100 |
| 12/5 | 3,565 | 3,595 | 3,520 | 3,520 | -60 | -1.7 | 76,000 |
| 12/4 | 3,550 | 3,580 | 3,490 | 3,580 | +50 | +1.4 | 60,700 |
| 12/1 | 3,505 | 3,550 | 3,495 | 3,530 | +15 | +0.4 | 57,900 |
| 11/30 | 3,505 | 3,540 | 3,485 | 3,515 | +15 | +0.4 | 159,200 |
| 11/29 | 3,460 | 3,515 | 3,460 | 3,500 | +40 | +1.2 | 60,500 |
▶︎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