!決算発表予定日 2024/05/08
9759東証P貸借
業種 情報・通信業
NSD 株価時系列データ
PTS
3,044.5
円
(11:22)
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 |
---|---|
3,130 (24/05/07) | 2,440 (23/09/11) |
年初来高値 | 年初来安値 |
---|---|
3,130 (24/05/07) | 2,653 (24/02/08) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/8 | 3,125 | 3,130 | 3,040 | 3,040 | -70 | -2.3 | 43,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/21 | 3,000 | 3,040 | 2,962 | 2,962 | -27 | -0.9 | 228,500 |
3/19 | 2,972 | 3,000 | 2,966 | 2,989 | +17 | +0.6 | 187,600 |
3/18 | 2,908 | 2,974 | 2,900 | 2,972 | +68 | +2.3 | 148,700 |
3/15 | 2,997 | 3,010 | 2,886 | 2,904 | -89 | -3.0 | 420,000 |
3/14 | 2,968 | 3,015 | 2,967 | 2,993 | +26 | +0.9 | 312,200 |
3/13 | 2,943 | 2,973 | 2,913 | 2,967 | +53 | +1.8 | 320,400 |
3/12 | 2,857 | 2,964 | 2,839 | 2,914 | +48 | +1.7 | 335,000 |
3/11 | 2,840 | 2,866 | 2,839 | 2,866 | +6 | +0.2 | 192,500 |
3/8 | 2,848 | 2,884 | 2,845 | 2,860 | +4 | +0.1 | 236,400 |
3/7 | 2,850 | 2,868 | 2,845 | 2,856 | +12 | +0.4 | 159,300 |
3/6 | 2,830 | 2,862 | 2,825 | 2,844 | -10 | -0.4 | 165,500 |
3/5 | 2,840 | 2,893 | 2,834 | 2,854 | +13 | +0.5 | 184,800 |
3/4 | 2,861 | 2,865 | 2,834 | 2,841 | -29 | -1.0 | 282,000 |
3/1 | 2,855 | 2,880 | 2,851 | 2,870 | +15 | +0.5 | 267,200 |
2/29 | 2,860 | 2,886 | 2,850 | 2,855 | -15 | -0.5 | 246,100 |
2/28 | 2,840 | 2,877 | 2,840 | 2,870 | +5 | +0.2 | 165,000 |
2/27 | 2,831 | 2,874 | 2,831 | 2,865 | +18 | +0.6 | 152,600 |
2/26 | 2,825 | 2,872 | 2,823 | 2,847 | +60 | +2.2 | 254,500 |
2/22 | 2,749 | 2,807 | 2,733 | 2,787 | +44 | +1.6 | 277,600 |
2/21 | 2,701 | 2,758 | 2,701 | 2,743 | +33 | +1.2 | 177,500 |
2/20 | 2,739 | 2,750 | 2,702 | 2,710 | -13 | -0.5 | 194,200 |
2/19 | 2,700 | 2,725 | 2,685 | 2,723 | +4 | +0.2 | 117,100 |
2/16 | 2,705 | 2,739 | 2,674 | 2,719 | +40 | +1.5 | 145,700 |
2/15 | 2,689 | 2,722 | 2,671 | 2,679 | +10 | +0.4 | 139,300 |
2/14 | 2,703 | 2,703 | 2,661 | 2,669 | -72 | -2.6 | 205,000 |
2/13 | 2,710 | 2,756 | 2,704 | 2,741 | +71 | +2.7 | 207,200 |
2/9 | 2,700 | 2,722 | 2,665 | 2,670 | -104 | -3.8 | 247,500 |
2/8 | 2,696 | 2,795 | 2,653 | 2,774 | +90 | +3.4 | 339,900 |
2/7 | 2,815 | 2,873 | 2,683 | 2,684 | -160 | -5.6 | 499,900 |
2/6 | 2,878 | 2,878 | 2,826 | 2,844 | -4 | -0.1 | 223,800 |
▶︎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