！決算発表予定日 2024/05/10
9746東証P貸借
業種 情報・通信業
ＴＫＣ 株価時系列データ
PTS
3,605
円
(14:39)
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 |
|---|---|
| 3,970 (23/06/23) | 3,395 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,945 (24/04/08) | 3,570 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,640 | 3,645 | 3,585 | 3,605 | -35 | -1.0 | 107,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,690 | 3,690 | 3,635 | 3,640 | -75 | -2.0 | 85,400 |
| 4/24 | 3,715 | 3,725 | 3,685 | 3,715 | +5 | +0.1 | 70,900 |
| 4/23 | 3,750 | 3,750 | 3,700 | 3,710 | -30 | -0.8 | 47,000 |
| 4/22 | 3,740 | 3,770 | 3,725 | 3,740 | +35 | +0.9 | 69,500 |
| 4/19 | 3,750 | 3,750 | 3,670 | 3,705 | -60 | -1.6 | 93,500 |
| 4/18 | 3,755 | 3,795 | 3,750 | 3,765 | +15 | +0.4 | 50,600 |
| 4/17 | 3,810 | 3,840 | 3,710 | 3,750 | -60 | -1.6 | 91,200 |
| 4/16 | 3,790 | 3,820 | 3,780 | 3,810 | -45 | -1.2 | 80,000 |
| 4/15 | 3,800 | 3,870 | 3,800 | 3,855 | -15 | -0.4 | 94,700 |
| 4/12 | 3,880 | 3,905 | 3,860 | 3,870 | +10 | +0.3 | 75,100 |
| 4/11 | 3,790 | 3,870 | 3,780 | 3,860 | +5 | +0.1 | 95,100 |
| 4/10 | 3,835 | 3,875 | 3,830 | 3,855 | +20 | +0.5 | 71,200 |
| 4/9 | 3,880 | 3,885 | 3,835 | 3,835 | -85 | -2.2 | 86,500 |
| 4/8 | 3,850 | 3,945 | 3,845 | 3,920 | +75 | +2.0 | 106,300 |
| 4/5 | 3,805 | 3,845 | 3,780 | 3,845 | +30 | +0.8 | 76,200 |
| 4/4 | 3,800 | 3,840 | 3,750 | 3,815 | +25 | +0.7 | 87,900 |
| 4/3 | 3,785 | 3,800 | 3,750 | 3,790 | 0 | 0.0 | 73,700 |
| 4/2 | 3,765 | 3,790 | 3,750 | 3,790 | +25 | +0.7 | 67,400 |
| 4/1 | 3,750 | 3,795 | 3,745 | 3,765 | +40 | +1.1 | 74,300 |
| 3/29 | 3,685 | 3,745 | 3,685 | 3,725 | +20 | +0.5 | 47,900 |
| 3/28 | 3,680 | 3,750 | 3,680 | 3,705 | -50 | -1.3 | 54,200 |
| 3/27 | 3,740 | 3,770 | 3,720 | 3,755 | +45 | +1.2 | 67,700 |
| 3/26 | 3,695 | 3,715 | 3,680 | 3,710 | +5 | +0.1 | 63,400 |
| 3/25 | 3,780 | 3,780 | 3,700 | 3,705 | -100 | -2.6 | 69,600 |
| 3/22 | 3,810 | 3,845 | 3,795 | 3,805 | +5 | +0.1 | 78,400 |
| 3/21 | 3,815 | 3,840 | 3,795 | 3,800 | -5 | -0.1 | 41,400 |
| 3/19 | 3,795 | 3,815 | 3,775 | 3,805 | +10 | +0.3 | 36,000 |
| 3/18 | 3,780 | 3,805 | 3,760 | 3,795 | +60 | +1.6 | 74,400 |
| 3/15 | 3,705 | 3,765 | 3,705 | 3,735 | +30 | +0.8 | 62,100 |
| 3/14 | 3,685 | 3,710 | 3,645 | 3,705 | +45 | +1.2 | 55,100 |
▶︎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