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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 3,175.0 | 3,210.0 | 3,155.0 | 3,200.0 | +45.0 | +1.4 | 75,100 |
| 8/26 | 3,120.0 | 3,170.0 | 3,095.0 | 3,155.0 | +50.0 | +1.6 | 110,100 |
| 8/23 | 3,140.0 | 3,160.0 | 3,095.0 | 3,105.0 | -15.0 | -0.5 | 87,500 |
| 8/22 | 3,100.0 | 3,120.0 | 3,085.0 | 3,120.0 | +25.0 | +0.8 | 58,800 |
| 8/21 | 3,085.0 | 3,105.0 | 3,055.0 | 3,095.0 | +10.0 | +0.3 | 97,600 |
| 8/20 | 3,040.0 | 3,100.0 | 3,025.0 | 3,085.0 | +75.0 | +2.5 | 74,300 |
| 8/19 | 3,005.0 | 3,030.0 | 2,978.0 | 3,010.0 | -10.0 | -0.3 | 60,000 |
| 8/16 | 3,030.0 | 3,040.0 | 2,989.0 | 3,020.0 | +31.0 | +1.0 | 101,700 |
| 8/15 | 2,959.0 | 2,993.0 | 2,951.0 | 2,989.0 | +49.0 | +1.7 | 101,500 |
| 8/14 | 2,946.0 | 2,960.0 | 2,918.0 | 2,940.0 | +3.0 | +0.1 | 104,400 |
| 8/13 | 2,913.0 | 2,937.0 | 2,880.0 | 2,937.0 | +18.0 | +0.6 | 102,100 |
| 8/9 | 2,911.0 | 2,941.0 | 2,871.0 | 2,919.0 | +68.0 | +2.4 | 188,800 |
| 8/8 | 2,830.0 | 2,870.0 | 2,816.0 | 2,851.0 | +14.0 | +0.5 | 102,300 |
| 8/7 | 2,788.0 | 2,910.0 | 2,759.0 | 2,837.0 | -1.0 | +0.0 | 185,600 |
| 8/6 | 2,804.0 | 2,884.0 | 2,736.0 | 2,838.0 | +184.0 | +6.9 | 180,800 |
| 8/5 | 2,946.0 | 2,980.0 | 2,598.0 | 2,654.0 | -323.0 | -10.9 | 236,600 |
| 8/2 | 3,045.0 | 3,060.0 | 2,966.0 | 2,977.0 | -83.0 | -2.7 | 193,800 |
| 8/1 | 3,090.0 | 3,130.0 | 3,035.0 | 3,060.0 | -40.0 | -1.3 | 177,300 |
| 7/31 | 2,998.0 | 3,120.0 | 2,981.0 | 3,100.0 | +95.0 | +3.2 | 129,400 |
| 7/30 | 3,050.0 | 3,050.0 | 2,999.0 | 3,005.0 | -25.0 | -0.8 | 99,900 |
| 7/29 | 3,030.0 | 3,055.0 | 3,020.0 | 3,030.0 | +10.0 | +0.3 | 76,500 |
| 7/26 | 3,065.0 | 3,070.0 | 3,010.0 | 3,020.0 | -30.0 | -1.0 | 110,100 |
| 7/25 | 3,005.0 | 3,070.0 | 3,005.0 | 3,050.0 | +15.0 | +0.5 | 140,400 |
| 7/24 | 3,035.0 | 3,055.0 | 3,015.0 | 3,035.0 | -25.0 | -0.8 | 88,000 |
| 7/23 | 3,045.0 | 3,065.0 | 3,035.0 | 3,060.0 | +15.0 | +0.5 | 71,300 |
| 7/22 | 3,125.0 | 3,130.0 | 3,040.0 | 3,045.0 | -80.0 | -2.6 | 113,300 |
| 7/19 | 3,095.0 | 3,145.0 | 3,090.0 | 3,125.0 | +45.0 | +1.5 | 90,200 |
| 7/18 | 3,060.0 | 3,110.0 | 3,060.0 | 3,080.0 | +10.0 | +0.3 | 82,000 |
| 7/17 | 3,080.0 | 3,095.0 | 3,060.0 | 3,070.0 | +10.0 | +0.3 | 79,400 |
| 7/16 | 3,020.0 | 3,065.0 | 3,020.0 | 3,060.0 | +25.0 | +0.8 | 69,900 |
▶︎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
