！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
3,586
円
(10:05)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,625 | 3,640 | 3,580 | 3,590 | -45 | -1.2 | 113,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,750 | 3,945 | 3,550 | 3,635 | -90 | -2.4 | 2,112,500 |
| 24/03 | 3,685 | 3,845 | 3,570 | 3,725 | +20 | +0.5 | 1,184,300 |
| 24/02 | 3,865 | 3,905 | 3,650 | 3,705 | -130 | -3.4 | 1,102,600 |
| 24/01 | 3,755 | 3,935 | 3,635 | 3,835 | +75 | +2.0 | 1,070,200 |
| 23/12 | 3,575 | 3,760 | 3,415 | 3,760 | +220 | +6.2 | 1,343,100 |
| 23/11 | 3,570 | 3,630 | 3,450 | 3,540 | +35 | +1.0 | 661,600 |
| 23/10 | 3,680 | 3,685 | 3,395 | 3,505 | -135 | -3.7 | 901,700 |
| 23/09 | 3,690 | 3,740 | 3,540 | 3,640 | -40 | -1.1 | 891,200 |
| 23/08 | 3,650 | 3,690 | 3,510 | 3,680 | -15 | -0.4 | 985,900 |
| 23/07 | 3,930 | 3,945 | 3,630 | 3,695 | -190 | -4.9 | 805,900 |
| 23/06 | 3,685 | 3,970 | 3,655 | 3,885 | +145 | +3.9 | 991,300 |
| 23/05 | 3,700 | 3,755 | 3,595 | 3,740 | +75 | +2.1 | 1,111,000 |
| 23/04 | 3,690 | 3,705 | 3,485 | 3,665 | -5 | -0.1 | 1,717,900 |
| 23/03 | 3,685 | 3,835 | 3,500 | 3,670 | -5 | -0.1 | 1,216,100 |
| 23/02 | 3,720 | 3,780 | 3,585 | 3,675 | -15 | -0.4 | 813,700 |
| 23/01 | 3,615 | 3,705 | 3,375 | 3,690 | +85 | +2.4 | 981,200 |
| 22/12 | 3,775 | 3,780 | 3,450 | 3,605 | -130 | -3.5 | 1,047,400 |
| 22/11 | 3,800 | 3,850 | 3,605 | 3,735 | -65 | -1.7 | 939,500 |
| 22/10 | 3,400 | 3,810 | 3,390 | 3,800 | +370 | +10.8 | 1,271,700 |
| 22/09 | 3,485 | 3,645 | 3,345 | 3,430 | -60 | -1.7 | 993,500 |
| 22/08 | 3,485 | 3,610 | 3,435 | 3,490 | 0 | 0.0 | 858,400 |
| 22/07 | 3,290 | 3,550 | 3,235 | 3,490 | +200 | +6.1 | 808,100 |
| 22/06 | 3,380 | 3,465 | 3,070 | 3,290 | -80 | -2.4 | 1,073,100 |
| 22/05 | 3,420 | 3,595 | 3,280 | 3,370 | -45 | -1.3 | 1,476,800 |
| 22/04 | 3,345 | 3,415 | 3,100 | 3,415 | +95 | +2.9 | 917,300 |
| 22/03 | 3,155 | 3,440 | 3,015 | 3,320 | +190 | +6.1 | 1,435,200 |
| 22/02 | 3,040 | 3,205 | 2,950 | 3,130 | +130 | +4.3 | 869,800 |
| 22/01 | 3,595 | 3,595 | 2,911 | 3,000 | -455 | -13.2 | 975,500 |
| 21/12 | 3,280 | 3,520 | 3,190 | 3,455 | +165 | +5.0 | 1,004,700 |
| 21/11 | 3,535 | 3,565 | 3,270 | 3,290 | -200 | -5.7 | 844,800 |
▶︎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