！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
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 |
|---|---|
| 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) | 3,550 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,610 | 3,620 | 3,590 | 3,610 | 0 | 0.0 | 42,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,655 | 3,665 | 3,625 | 3,660 | +25 | +0.7 | 36,400 |
| 3/12 | 3,670 | 3,670 | 3,570 | 3,635 | +15 | +0.4 | 59,200 |
| 3/11 | 3,595 | 3,630 | 3,590 | 3,620 | -5 | -0.1 | 67,600 |
| 3/8 | 3,630 | 3,655 | 3,600 | 3,625 | -40 | -1.1 | 75,800 |
| 3/7 | 3,675 | 3,680 | 3,655 | 3,665 | +10 | +0.3 | 43,100 |
| 3/6 | 3,670 | 3,690 | 3,655 | 3,655 | -15 | -0.4 | 51,000 |
| 3/5 | 3,675 | 3,700 | 3,660 | 3,670 | -5 | -0.1 | 46,500 |
| 3/4 | 3,670 | 3,700 | 3,655 | 3,675 | +10 | +0.3 | 51,600 |
| 3/1 | 3,685 | 3,685 | 3,655 | 3,665 | -40 | -1.1 | 102,900 |
| 2/29 | 3,720 | 3,730 | 3,695 | 3,705 | 0 | 0.0 | 47,600 |
| 2/28 | 3,695 | 3,715 | 3,675 | 3,705 | -15 | -0.4 | 48,600 |
| 2/27 | 3,650 | 3,725 | 3,650 | 3,720 | +40 | +1.1 | 79,800 |
| 2/26 | 3,695 | 3,705 | 3,675 | 3,680 | 0 | 0.0 | 36,300 |
| 2/22 | 3,680 | 3,700 | 3,650 | 3,680 | +10 | +0.3 | 55,300 |
| 2/21 | 3,675 | 3,690 | 3,650 | 3,670 | -30 | -0.8 | 49,700 |
| 2/20 | 3,725 | 3,730 | 3,690 | 3,700 | +15 | +0.4 | 47,900 |
| 2/19 | 3,710 | 3,720 | 3,665 | 3,685 | -35 | -0.9 | 28,800 |
| 2/16 | 3,755 | 3,755 | 3,705 | 3,720 | 0 | 0.0 | 44,900 |
| 2/15 | 3,750 | 3,775 | 3,710 | 3,720 | 0 | 0.0 | 78,800 |
| 2/14 | 3,775 | 3,775 | 3,655 | 3,720 | -60 | -1.6 | 111,900 |
| 2/13 | 3,795 | 3,795 | 3,740 | 3,780 | -15 | -0.4 | 99,700 |
| 2/9 | 3,775 | 3,815 | 3,770 | 3,795 | +5 | +0.1 | 49,900 |
| 2/8 | 3,795 | 3,815 | 3,745 | 3,790 | 0 | 0.0 | 49,200 |
| 2/7 | 3,795 | 3,815 | 3,755 | 3,790 | -20 | -0.5 | 55,900 |
| 2/6 | 3,855 | 3,870 | 3,800 | 3,810 | -45 | -1.2 | 47,600 |
| 2/5 | 3,875 | 3,895 | 3,855 | 3,855 | -20 | -0.5 | 34,000 |
| 2/2 | 3,880 | 3,905 | 3,875 | 3,875 | -10 | -0.3 | 40,300 |
▶︎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