9759東証P貸借
業種 情報・通信業
ＮＳＤ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,526.0 (24/11/12) | 2,598.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,526.0 (24/11/12) | 2,598.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,370.0 | 3,395.0 | 3,350.0 | 3,371.0 | +11.0 | +0.3 | 121,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,399.0 | 3,419.0 | 3,353.0 | 3,360.0 | -17.0 | -0.5 | 115,300 |
| 11/20 | 3,345.0 | 3,378.0 | 3,340.0 | 3,377.0 | +4.0 | +0.1 | 109,900 |
| 11/19 | 3,384.0 | 3,399.0 | 3,367.0 | 3,373.0 | +9.0 | +0.3 | 83,400 |
| 11/18 | 3,365.0 | 3,388.0 | 3,354.0 | 3,364.0 | -13.0 | -0.4 | 79,800 |
| 11/15 | 3,410.0 | 3,410.0 | 3,377.0 | 3,377.0 | -8.0 | -0.2 | 111,200 |
| 11/14 | 3,395.0 | 3,411.0 | 3,367.0 | 3,385.0 | -38.0 | -1.1 | 139,100 |
| 11/13 | 3,480.0 | 3,480.0 | 3,410.0 | 3,423.0 | -57.0 | -1.6 | 172,400 |
| 11/12 | 3,480.0 | 3,526.0 | 3,472.0 | 3,480.0 | +30.0 | +0.9 | 184,800 |
| 11/11 | 3,410.0 | 3,450.0 | 3,403.0 | 3,450.0 | +4.0 | +0.1 | 149,000 |
| 11/8 | 3,410.0 | 3,448.0 | 3,390.0 | 3,446.0 | +57.0 | +1.7 | 183,100 |
| 11/7 | 3,370.0 | 3,410.0 | 3,350.0 | 3,389.0 | +43.0 | +1.3 | 217,500 |
| 11/6 | 3,378.0 | 3,384.0 | 3,336.0 | 3,346.0 | -19.0 | -0.6 | 248,500 |
| 11/5 | 3,331.0 | 3,374.0 | 3,276.0 | 3,365.0 | -10.0 | -0.3 | 179,700 |
| 11/1 | 3,360.0 | 3,386.0 | 3,291.0 | 3,375.0 | +63.0 | +1.9 | 293,000 |
| 10/31 | 3,218.0 | 3,318.0 | 3,210.0 | 3,312.0 | +37.0 | +1.1 | 269,000 |
| 10/30 | 3,220.0 | 3,285.0 | 3,205.0 | 3,275.0 | +75.0 | +2.3 | 682,700 |
| 10/29 | 3,180.0 | 3,220.0 | 3,155.0 | 3,200.0 | +10.0 | +0.3 | 68,200 |
| 10/28 | 3,145.0 | 3,195.0 | 3,140.0 | 3,190.0 | +55.0 | +1.8 | 106,500 |
| 10/25 | 3,210.0 | 3,215.0 | 3,130.0 | 3,135.0 | -75.0 | -2.3 | 100,300 |
| 10/24 | 3,200.0 | 3,220.0 | 3,180.0 | 3,210.0 | +10.0 | +0.3 | 99,000 |
| 10/23 | 3,230.0 | 3,240.0 | 3,185.0 | 3,200.0 | -25.0 | -0.8 | 84,200 |
| 10/22 | 3,270.0 | 3,290.0 | 3,215.0 | 3,225.0 | -40.0 | -1.2 | 94,400 |
| 10/21 | 3,250.0 | 3,280.0 | 3,235.0 | 3,265.0 | +25.0 | +0.8 | 95,800 |
| 10/18 | 3,260.0 | 3,265.0 | 3,230.0 | 3,240.0 | -5.0 | -0.2 | 59,500 |
| 10/17 | 3,270.0 | 3,275.0 | 3,220.0 | 3,245.0 | -10.0 | -0.3 | 72,000 |
| 10/16 | 3,300.0 | 3,330.0 | 3,255.0 | 3,255.0 | -55.0 | -1.7 | 95,300 |
| 10/15 | 3,350.0 | 3,370.0 | 3,285.0 | 3,310.0 | -5.0 | -0.2 | 146,900 |
| 10/11 | 3,300.0 | 3,340.0 | 3,290.0 | 3,315.0 | +20.0 | +0.6 | 125,800 |
| 10/10 | 3,350.0 | 3,350.0 | 3,280.0 | 3,295.0 | -10.0 | -0.3 | 104,500 |
| 10/9 | 3,300.0 | 3,335.0 | 3,255.0 | 3,305.0 | +60.0 | +1.9 | 139,400 |
▶︎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
