9746東証P貸借
業種 情報・通信業
ＴＫＣ 株価時系列データ
PTS
3,395
円
取引時間外
(21:44)
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) | 3,425 (24/05/20) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,435 | 3,460 | 3,410 | 3,410 | -40 | -1.2 | 181,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,550 | 3,675 | 3,550 | 3,640 | +90 | +2.5 | 242,200 |
| 9/22 | 3,680 | 3,685 | 3,540 | 3,550 | -130 | -3.5 | 183,100 |
| 9/15 | 3,660 | 3,695 | 3,610 | 3,680 | +45 | +1.2 | 196,100 |
| 9/8 | 3,710 | 3,740 | 3,625 | 3,635 | -65 | -1.8 | 223,000 |
| 9/1 | 3,605 | 3,705 | 3,580 | 3,700 | +135 | +3.8 | 218,500 |
| 8/25 | 3,600 | 3,600 | 3,510 | 3,565 | -25 | -0.7 | 206,600 |
| 8/18 | 3,630 | 3,670 | 3,570 | 3,590 | -25 | -0.7 | 264,200 |
| 8/10 | 3,580 | 3,635 | 3,565 | 3,615 | +20 | +0.6 | 159,200 |
| 8/4 | 3,755 | 3,755 | 3,580 | 3,595 | -90 | -2.4 | 246,700 |
| 7/28 | 3,750 | 3,750 | 3,630 | 3,685 | -35 | -0.9 | 193,500 |
| 7/21 | 3,785 | 3,840 | 3,720 | 3,720 | -65 | -1.7 | 129,900 |
| 7/14 | 3,780 | 3,830 | 3,720 | 3,785 | +45 | +1.2 | 174,600 |
| 7/7 | 3,930 | 3,945 | 3,720 | 3,740 | -145 | -3.7 | 245,400 |
| 6/30 | 3,860 | 3,920 | 3,780 | 3,885 | +10 | +0.3 | 180,000 |
| 6/23 | 3,895 | 3,970 | 3,830 | 3,875 | -20 | -0.5 | 228,000 |
| 6/16 | 3,795 | 3,920 | 3,785 | 3,895 | +155 | +4.1 | 220,900 |
| 6/9 | 3,770 | 3,845 | 3,695 | 3,740 | +5 | +0.1 | 248,300 |
| 6/2 | 3,645 | 3,745 | 3,595 | 3,735 | +135 | +3.8 | 409,100 |
| 5/26 | 3,730 | 3,755 | 3,595 | 3,600 | -135 | -3.6 | 213,600 |
| 5/19 | 3,670 | 3,755 | 3,670 | 3,735 | +65 | +1.8 | 251,300 |
| 5/12 | 3,660 | 3,705 | 3,630 | 3,670 | +15 | +0.4 | 238,800 |
| 5/2 | 3,700 | 3,720 | 3,640 | 3,655 | -10 | -0.3 | 112,300 |
| 4/28 | 3,640 | 3,705 | 3,560 | 3,665 | +25 | +0.7 | 726,600 |
| 4/21 | 3,660 | 3,690 | 3,605 | 3,640 | -30 | -0.8 | 247,300 |
| 4/14 | 3,545 | 3,670 | 3,505 | 3,670 | +140 | +4.0 | 343,000 |
| 4/7 | 3,690 | 3,695 | 3,485 | 3,530 | -140 | -3.8 | 401,000 |
| 3/31 | 3,595 | 3,690 | 3,555 | 3,670 | +90 | +2.5 | 249,200 |
▶︎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