！決算発表予定日 2025/02/13
9746東証P貸借
業種 情報・通信業
ＴＫＣ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,120 (24/12/09) | 3,175 (24/06/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,120 (24/12/09) | 3,175 (24/06/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,865 | 3,865 | 3,795 | 3,815 | -10 | -0.3 | 73,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,790 | 3,850 | 3,790 | 3,825 | +20 | +0.5 | 88,600 |
| 1/29 | 3,805 | 3,860 | 3,800 | 3,805 | +25 | +0.7 | 106,200 |
| 1/28 | 3,770 | 3,800 | 3,740 | 3,780 | +50 | +1.3 | 110,500 |
| 1/27 | 3,750 | 3,755 | 3,720 | 3,730 | +5 | +0.1 | 50,900 |
| 1/24 | 3,750 | 3,765 | 3,710 | 3,725 | +10 | +0.3 | 83,700 |
| 1/23 | 3,660 | 3,730 | 3,660 | 3,715 | +55 | +1.5 | 72,600 |
| 1/22 | 3,675 | 3,700 | 3,645 | 3,660 | +25 | +0.7 | 105,700 |
| 1/21 | 3,625 | 3,645 | 3,615 | 3,635 | +10 | +0.3 | 54,300 |
| 1/20 | 3,595 | 3,665 | 3,595 | 3,625 | +30 | +0.8 | 64,600 |
| 1/17 | 3,630 | 3,640 | 3,580 | 3,595 | -45 | -1.2 | 94,200 |
| 1/16 | 3,635 | 3,675 | 3,635 | 3,640 | +15 | +0.4 | 101,000 |
| 1/15 | 3,605 | 3,635 | 3,605 | 3,625 | 0 | 0.0 | 61,400 |
| 1/14 | 3,630 | 3,690 | 3,620 | 3,625 | -5 | -0.1 | 69,500 |
| 1/10 | 3,630 | 3,650 | 3,605 | 3,630 | -45 | -1.2 | 101,700 |
| 1/9 | 3,695 | 3,705 | 3,655 | 3,675 | -20 | -0.5 | 125,900 |
| 1/8 | 3,690 | 3,710 | 3,655 | 3,695 | +5 | +0.1 | 76,200 |
| 1/7 | 3,705 | 3,715 | 3,680 | 3,690 | -15 | -0.4 | 91,100 |
| 1/6 | 3,800 | 3,805 | 3,700 | 3,705 | -95 | -2.5 | 160,900 |
| 12/30 | 3,815 | 3,830 | 3,780 | 3,800 | -25 | -0.7 | 65,200 |
| 12/27 | 3,830 | 3,845 | 3,810 | 3,825 | +10 | +0.3 | 53,200 |
| 12/26 | 3,785 | 3,830 | 3,785 | 3,815 | +40 | +1.1 | 69,000 |
| 12/25 | 3,830 | 3,830 | 3,755 | 3,775 | -50 | -1.3 | 49,400 |
| 12/24 | 3,825 | 3,850 | 3,790 | 3,825 | -20 | -0.5 | 89,200 |
| 12/23 | 3,850 | 3,860 | 3,835 | 3,845 | -5 | -0.1 | 57,600 |
| 12/20 | 3,900 | 3,915 | 3,830 | 3,850 | -85 | -2.2 | 145,500 |
| 12/19 | 3,900 | 3,955 | 3,900 | 3,935 | +5 | +0.1 | 55,600 |
| 12/18 | 4,000 | 4,000 | 3,915 | 3,930 | -50 | -1.3 | 41,000 |
| 12/17 | 3,995 | 4,025 | 3,970 | 3,980 | +10 | +0.3 | 45,000 |
| 12/16 | 4,025 | 4,025 | 3,965 | 3,970 | -20 | -0.5 | 69,000 |
| 12/13 | 3,940 | 4,010 | 3,925 | 3,990 | -20 | -0.5 | 105,400 |
▶︎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
