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) | 3,200 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,945 (24/04/08) | 3,200 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,275 | 3,295 | 3,260 | 3,280 | -20 | -0.6 | 94,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 3,595 | 3,595 | 3,500 | 3,580 | -25 | -0.7 | 224,400 |
| 3/17 | 3,725 | 3,745 | 3,555 | 3,605 | -155 | -4.1 | 297,900 |
| 3/10 | 3,710 | 3,835 | 3,665 | 3,760 | +50 | +1.4 | 278,600 |
| 3/3 | 3,630 | 3,730 | 3,630 | 3,710 | +70 | +1.9 | 250,300 |
| 2/24 | 3,650 | 3,670 | 3,585 | 3,640 | +15 | +0.4 | 133,700 |
| 2/17 | 3,745 | 3,780 | 3,605 | 3,625 | -90 | -2.4 | 209,600 |
| 2/10 | 3,610 | 3,775 | 3,605 | 3,715 | +130 | +3.6 | 227,700 |
| 2/3 | 3,635 | 3,740 | 3,585 | 3,585 | -50 | -1.4 | 263,400 |
| 1/27 | 3,500 | 3,660 | 3,475 | 3,635 | +170 | +4.9 | 198,900 |
| 1/20 | 3,395 | 3,505 | 3,375 | 3,465 | +80 | +2.4 | 171,900 |
| 1/13 | 3,480 | 3,510 | 3,385 | 3,385 | -55 | -1.6 | 170,100 |
| 1/6 | 3,615 | 3,625 | 3,425 | 3,440 | -165 | -4.6 | 335,300 |
| 12/30 | 3,525 | 3,640 | 3,480 | 3,605 | +105 | +3.0 | 210,100 |
| 12/23 | 3,615 | 3,655 | 3,450 | 3,500 | -150 | -4.1 | 292,600 |
| 12/16 | 3,630 | 3,700 | 3,595 | 3,650 | +20 | +0.6 | 216,900 |
| 12/9 | 3,670 | 3,675 | 3,545 | 3,630 | -30 | -0.8 | 216,300 |
| 12/2 | 3,835 | 3,835 | 3,635 | 3,660 | -190 | -4.9 | 262,300 |
| 11/25 | 3,670 | 3,850 | 3,670 | 3,850 | +180 | +4.9 | 162,500 |
| 11/18 | 3,740 | 3,760 | 3,625 | 3,670 | -130 | -3.4 | 166,300 |
| 11/11 | 3,685 | 3,810 | 3,605 | 3,800 | +115 | +3.1 | 249,800 |
| 11/4 | 3,745 | 3,820 | 3,680 | 3,685 | -20 | -0.5 | 290,600 |
| 10/28 | 3,790 | 3,800 | 3,655 | 3,705 | -60 | -1.6 | 411,100 |
| 10/21 | 3,690 | 3,785 | 3,630 | 3,765 | +25 | +0.7 | 179,500 |
| 10/14 | 3,650 | 3,745 | 3,585 | 3,740 | +50 | +1.4 | 278,000 |
| 10/7 | 3,400 | 3,730 | 3,390 | 3,690 | +260 | +7.6 | 322,600 |
| 9/30 | 3,425 | 3,515 | 3,345 | 3,430 | -45 | -1.3 | 288,800 |
| 9/22 | 3,480 | 3,515 | 3,430 | 3,475 | +15 | +0.4 | 92,200 |
| 9/16 | 3,610 | 3,645 | 3,455 | 3,460 | -120 | -3.4 | 183,600 |
▶︎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