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
(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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,344.0 | 3,422.0 | 3,321.0 | 3,422.0 | +80.0 | +2.4 | 172,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 3,220.0 | 3,265.0 | 3,200.0 | 3,245.0 | +25.0 | +0.8 | 119,000 |
| 10/7 | 3,240.0 | 3,240.0 | 3,200.0 | 3,220.0 | -5.0 | -0.2 | 137,000 |
| 10/4 | 3,200.0 | 3,270.0 | 3,200.0 | 3,225.0 | +55.0 | +1.7 | 161,300 |
| 10/3 | 3,220.0 | 3,235.0 | 3,165.0 | 3,170.0 | +20.0 | +0.6 | 107,300 |
| 10/2 | 3,160.0 | 3,220.0 | 3,135.0 | 3,150.0 | -30.0 | -0.9 | 121,700 |
| 10/1 | 3,160.0 | 3,190.0 | 3,140.0 | 3,180.0 | +15.0 | +0.5 | 97,500 |
| 9/30 | 3,130.0 | 3,195.0 | 3,125.0 | 3,165.0 | -35.0 | -1.1 | 137,600 |
| 9/27 | 3,170.0 | 3,215.0 | 3,170.0 | 3,200.0 | +5.0 | +0.2 | 243,800 |
| 9/26 | 3,100.0 | 3,220.0 | 3,100.0 | 3,195.0 | +95.0 | +3.1 | 670,600 |
| 9/25 | 3,100.0 | 3,145.0 | 3,085.0 | 3,100.0 | -120.0 | -3.7 | 362,900 |
| 9/24 | 3,230.0 | 3,245.0 | 3,200.0 | 3,220.0 | +5.0 | +0.2 | 315,200 |
| 9/20 | 3,310.0 | 3,310.0 | 3,195.0 | 3,215.0 | -55.0 | -1.7 | 299,700 |
| 9/19 | 3,310.0 | 3,315.0 | 3,270.0 | 3,270.0 | -10.0 | -0.3 | 199,200 |
| 9/18 | 3,280.0 | 3,310.0 | 3,245.0 | 3,280.0 | -10.0 | -0.3 | 172,800 |
| 9/17 | 3,280.0 | 3,295.0 | 3,235.0 | 3,290.0 | +20.0 | +0.6 | 189,100 |
| 9/13 | 3,295.0 | 3,315.0 | 3,255.0 | 3,270.0 | -35.0 | -1.1 | 175,200 |
| 9/12 | 3,300.0 | 3,355.0 | 3,280.0 | 3,305.0 | +55.0 | +1.7 | 170,100 |
| 9/11 | 3,210.0 | 3,290.0 | 3,210.0 | 3,250.0 | +45.0 | +1.4 | 177,800 |
| 9/10 | 3,175.0 | 3,205.0 | 3,140.0 | 3,205.0 | +45.0 | +1.4 | 156,100 |
| 9/9 | 3,120.0 | 3,165.0 | 3,105.0 | 3,160.0 | +10.0 | +0.3 | 110,700 |
| 9/6 | 3,195.0 | 3,205.0 | 3,140.0 | 3,150.0 | -20.0 | -0.6 | 87,200 |
| 9/5 | 3,155.0 | 3,205.0 | 3,150.0 | 3,170.0 | +15.0 | +0.5 | 79,800 |
| 9/4 | 3,105.0 | 3,170.0 | 3,105.0 | 3,155.0 | -15.0 | -0.5 | 91,800 |
| 9/3 | 3,170.0 | 3,195.0 | 3,155.0 | 3,170.0 | +15.0 | +0.5 | 56,800 |
| 9/2 | 3,195.0 | 3,195.0 | 3,115.0 | 3,155.0 | -25.0 | -0.8 | 73,000 |
| 8/30 | 3,175.0 | 3,190.0 | 3,155.0 | 3,180.0 | +15.0 | +0.5 | 123,800 |
| 8/29 | 3,185.0 | 3,185.0 | 3,130.0 | 3,165.0 | -20.0 | -0.6 | 90,100 |
| 8/28 | 3,190.0 | 3,195.0 | 3,155.0 | 3,185.0 | -15.0 | -0.5 | 52,700 |
▶︎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
