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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 4,200 | 4,230 | 4,155 | 4,205 | +40 | +1.0 | 204,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/13 | 3,230 | +0.8 | 3,284 | 267,600 | 8,300 | 8,200 | 0.99 |
| 10/6 | 3,205 | +0.5 | 3,163 | 341,500 | 9,300 | 8,100 | 0.87 |
| 9/29 | 3,190 | -2.7 | 3,250 | 387,100 | 9,400 | 8,700 | 0.93 |
| 9/22 | 3,280 | -1.5 | 3,307 | 314,100 | 10,800 | 8,600 | 0.80 |
| 9/15 | 3,330 | +2.5 | 3,310 | 369,600 | 11,200 | 8,700 | 0.78 |
| 9/8 | 3,250 | -0.6 | 3,306 | 348,300 | 11,100 | 8,400 | 0.76 |
| 9/1 | 3,270 | +3.3 | 3,212 | 272,800 | 11,000 | 10,500 | 0.95 |
| 8/25 | 3,165 | +1.3 | 3,154 | 204,400 | 9,600 | 11,700 | 1.22 |
| 8/18 | 3,125 | -1.0 | 3,134 | 209,300 | 10,200 | 11,600 | 1.14 |
| 8/10 | 3,155 | +0.5 | 3,161 | 172,200 | 11,200 | 12,500 | 1.12 |
| 8/4 | 3,140 | -5.3 | 3,251 | 329,800 | 9,500 | 11,900 | 1.25 |
| 7/28 | 3,315 | -1.5 | 3,341 | 369,100 | 21,900 | 9,900 | 0.45 |
| 7/21 | 3,365 | +2.1 | 3,439 | 309,400 | 10,600 | 9,800 | 0.92 |
| 7/14 | 3,295 | +1.7 | 3,243 | 264,600 | 10,800 | 13,900 | 1.29 |
| 7/7 | 3,240 | -4.3 | 3,311 | 360,500 | 12,100 | 13,900 | 1.15 |
| 6/30 | 3,385 | -2.5 | 3,392 | 356,800 | 15,000 | 9,900 | 0.66 |
| 6/23 | 3,470 | -2.3 | 3,518 | 371,800 | 14,700 | 9,700 | 0.66 |
| 6/16 | 3,550 | +2.5 | 3,545 | 496,100 | 15,800 | 9,100 | 0.58 |
| 6/9 | 3,465 | -1.8 | 3,515 | 483,100 | 15,500 | 9,100 | 0.59 |
| 6/2 | 3,530 | +0.6 | 3,514 | 399,500 | 15,200 | 10,100 | 0.66 |
| 5/26 | 3,510 | +2.0 | 3,489 | 361,300 | 15,800 | 10,600 | 0.67 |
| 5/19 | 3,440 | +2.5 | 3,393 | 391,400 | 16,100 | 12,000 | 0.75 |
| 5/12 | 3,355 | +2.8 | 3,295 | 362,000 | 15,600 | 24,800 | 1.59 |
| 5/2 | 3,265 | +1.6 | 3,257 | 186,200 | ー | ー | ー |
| 4/28 | 3,215 | +1.1 | 3,204 | 276,800 | 13,400 | 47,800 | 3.57 |
| 4/21 | 3,180 | -1.7 | 3,221 | 224,100 | 10,600 | 45,700 | 4.31 |
| 4/14 | 3,235 | +3.9 | 3,188 | 200,900 | 11,400 | 45,700 | 4.01 |
| 4/7 | 3,115 | -3.3 | 3,173 | 295,300 | 12,500 | 47,000 | 3.76 |
| 3/31 | 3,220 | +1.7 | 3,240 | 369,200 | 8,800 | 46,900 | 5.33 |
| 3/24 | 3,165 | -0.9 | 3,130 | 227,400 | 8,100 | 36,000 | 4.44 |
▶︎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