！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
3,614.5
円
(09:35)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,605 | 3,640 | 3,570 | 3,610 | +40 | +1.1 | 131,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,740 | 3,770 | 3,550 | 3,570 | -135 | -3.6 | 774,900 |
| 4/19 | 3,800 | 3,870 | 3,670 | 3,705 | -165 | -4.3 | 410,000 |
| 4/12 | 3,850 | 3,945 | 3,780 | 3,870 | +25 | +0.7 | 434,200 |
| 4/5 | 3,750 | 3,845 | 3,745 | 3,845 | +120 | +3.2 | 379,500 |
| 3/29 | 3,780 | 3,780 | 3,680 | 3,725 | -80 | -2.1 | 302,800 |
| 3/22 | 3,780 | 3,845 | 3,760 | 3,805 | +70 | +1.9 | 230,200 |
| 3/15 | 3,595 | 3,765 | 3,570 | 3,735 | +110 | +3.0 | 280,400 |
| 3/8 | 3,670 | 3,700 | 3,600 | 3,625 | -40 | -1.1 | 268,000 |
| 3/1 | 3,695 | 3,730 | 3,650 | 3,665 | -15 | -0.4 | 315,200 |
| 2/22 | 3,710 | 3,730 | 3,650 | 3,680 | -40 | -1.1 | 181,700 |
| 2/16 | 3,795 | 3,795 | 3,655 | 3,720 | -75 | -2.0 | 335,300 |
| 2/9 | 3,875 | 3,895 | 3,745 | 3,795 | -80 | -2.1 | 236,600 |
| 2/2 | 3,785 | 3,905 | 3,780 | 3,875 | +90 | +2.4 | 236,600 |
| 1/26 | 3,870 | 3,935 | 3,770 | 3,785 | -60 | -1.6 | 204,300 |
| 1/19 | 3,815 | 3,880 | 3,780 | 3,845 | +35 | +0.9 | 233,400 |
| 1/12 | 3,720 | 3,820 | 3,705 | 3,810 | +120 | +3.3 | 350,600 |
| 1/5 | 3,755 | 3,755 | 3,635 | 3,690 | -70 | -1.9 | 182,000 |
| 12/29 | 3,630 | 3,760 | 3,630 | 3,760 | +130 | +3.6 | 262,000 |
| 12/22 | 3,490 | 3,635 | 3,415 | 3,630 | +135 | +3.9 | 426,600 |
| 12/15 | 3,480 | 3,550 | 3,480 | 3,495 | +15 | +0.4 | 237,400 |
| 12/8 | 3,530 | 3,555 | 3,465 | 3,480 | -75 | -2.1 | 365,200 |
| 12/1 | 3,495 | 3,580 | 3,485 | 3,555 | +50 | +1.4 | 187,800 |
| 11/24 | 3,510 | 3,545 | 3,465 | 3,505 | -5 | -0.1 | 103,600 |
| 11/17 | 3,565 | 3,580 | 3,450 | 3,510 | -45 | -1.3 | 161,600 |
| 11/10 | 3,590 | 3,630 | 3,530 | 3,555 | -5 | -0.1 | 170,700 |
| 11/2 | 3,450 | 3,585 | 3,420 | 3,560 | +80 | +2.3 | 194,300 |
| 10/27 | 3,500 | 3,505 | 3,395 | 3,480 | -20 | -0.6 | 180,000 |
| 10/20 | 3,455 | 3,525 | 3,430 | 3,500 | +15 | +0.4 | 161,700 |
| 10/13 | 3,565 | 3,600 | 3,465 | 3,485 | -65 | -1.8 | 190,000 |
| 10/6 | 3,680 | 3,685 | 3,550 | 3,550 | -90 | -2.5 | 265,500 |
▶︎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