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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 3,000.0 | 3,055.0 | 2,983.0 | 3,035.0 | +10.0 | +0.3 | 114,300 |
| 7/11 | 3,080.0 | 3,080.0 | 3,020.0 | 3,025.0 | -45.0 | -1.5 | 100,900 |
| 7/10 | 3,030.0 | 3,070.0 | 3,015.0 | 3,070.0 | +25.0 | +0.8 | 119,000 |
| 7/9 | 3,050.0 | 3,070.0 | 3,025.0 | 3,045.0 | -5.0 | -0.2 | 81,500 |
| 7/8 | 3,060.0 | 3,070.0 | 3,025.0 | 3,050.0 | -10.0 | -0.3 | 72,500 |
| 7/5 | 3,065.0 | 3,075.0 | 3,050.0 | 3,060.0 | -15.0 | -0.5 | 55,600 |
| 7/4 | 3,110.0 | 3,115.0 | 3,070.0 | 3,075.0 | -30.0 | -1.0 | 65,100 |
| 7/3 | 3,080.0 | 3,115.0 | 3,070.0 | 3,105.0 | +35.0 | +1.1 | 111,200 |
| 7/2 | 3,055.0 | 3,090.0 | 3,055.0 | 3,070.0 | +10.0 | +0.3 | 109,800 |
| 7/1 | 3,110.0 | 3,135.0 | 3,040.0 | 3,060.0 | -25.0 | -0.8 | 125,000 |
| 6/28 | 3,120.0 | 3,145.0 | 3,075.0 | 3,085.0 | -35.0 | -1.1 | 136,900 |
| 6/27 | 3,085.0 | 3,140.0 | 3,085.0 | 3,120.0 | +35.0 | +1.1 | 107,400 |
| 6/26 | 3,090.0 | 3,100.0 | 3,055.0 | 3,085.0 | 0 | 0.0 | 117,200 |
| 6/25 | 3,060.0 | 3,115.0 | 3,060.0 | 3,085.0 | +15.0 | +0.5 | 98,700 |
| 6/24 | 3,070.0 | 3,090.0 | 3,040.0 | 3,070.0 | +25.0 | +0.8 | 101,000 |
| 6/21 | 3,005.0 | 3,080.0 | 3,000.0 | 3,045.0 | 0 | 0.0 | 474,300 |
| 6/20 | 3,060.0 | 3,095.0 | 3,040.0 | 3,045.0 | -35.0 | -1.1 | 126,300 |
| 6/19 | 3,105.0 | 3,115.0 | 3,065.0 | 3,080.0 | -20.0 | -0.7 | 77,600 |
| 6/18 | 3,065.0 | 3,100.0 | 3,060.0 | 3,100.0 | +55.0 | +1.8 | 134,500 |
| 6/17 | 3,055.0 | 3,060.0 | 3,030.0 | 3,045.0 | -15.0 | -0.5 | 115,500 |
| 6/14 | 3,035.0 | 3,065.0 | 3,010.0 | 3,060.0 | +30.0 | +1.0 | 240,700 |
| 6/13 | 3,035.0 | 3,040.0 | 2,995.0 | 3,030.0 | +5.0 | +0.2 | 159,300 |
| 6/12 | 3,030.0 | 3,040.0 | 3,015.0 | 3,025.0 | -10.0 | -0.3 | 125,300 |
| 6/11 | 3,040.0 | 3,060.0 | 3,030.0 | 3,035.0 | 0 | 0.0 | 146,500 |
| 6/10 | 3,045.0 | 3,055.0 | 3,010.0 | 3,035.0 | +30.0 | +1.0 | 158,900 |
| 6/7 | 2,960.0 | 3,035.0 | 2,955.0 | 3,005.0 | +79.0 | +2.7 | 243,600 |
| 6/6 | 2,907.0 | 2,949.0 | 2,897.0 | 2,926.0 | +26.0 | +0.9 | 116,800 |
| 6/5 | 2,889.0 | 2,920.0 | 2,875.0 | 2,900.0 | -25.0 | -0.9 | 179,700 |
| 6/4 | 2,893.0 | 2,935.0 | 2,893.0 | 2,925.0 | +29.0 | +1.0 | 135,600 |
| 6/3 | 2,946.0 | 2,946.0 | 2,895.0 | 2,896.0 | -50.0 | -1.7 | 204,100 |
▶︎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
