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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,444.0 | 3,448.0 | 3,436.0 | 3,439.0 | +17.0 | +0.5 | 7,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,946.0 | 2,946.0 | 2,895.0 | 2,896.0 | -50.0 | -1.7 | 204,100 |
| 5/31 | 2,816.0 | 2,946.0 | 2,811.0 | 2,946.0 | +137.0 | +4.9 | 880,400 |
| 5/30 | 2,735.0 | 2,817.0 | 2,735.0 | 2,809.0 | +48.0 | +1.7 | 177,000 |
| 5/29 | 2,740.0 | 2,775.0 | 2,733.0 | 2,761.0 | +9.0 | +0.3 | 160,500 |
| 5/28 | 2,794.0 | 2,800.0 | 2,702.0 | 2,752.0 | -85.0 | -3.0 | 341,500 |
| 5/27 | 2,820.0 | 2,837.0 | 2,796.0 | 2,837.0 | +22.0 | +0.8 | 93,800 |
| 5/24 | 2,790.0 | 2,827.0 | 2,778.0 | 2,815.0 | -7.0 | -0.3 | 90,300 |
| 5/23 | 2,793.0 | 2,838.0 | 2,775.0 | 2,822.0 | +29.0 | +1.0 | 102,300 |
| 5/22 | 2,844.0 | 2,849.0 | 2,791.0 | 2,793.0 | -52.0 | -1.8 | 168,100 |
| 5/21 | 2,875.0 | 2,896.0 | 2,845.0 | 2,845.0 | -24.0 | -0.8 | 137,200 |
| 5/20 | 2,868.0 | 2,886.0 | 2,856.0 | 2,869.0 | -17.0 | -0.6 | 155,600 |
| 5/17 | 2,876.0 | 2,906.0 | 2,845.0 | 2,886.0 | +2.0 | +0.1 | 140,300 |
| 5/16 | 2,909.0 | 2,913.0 | 2,873.0 | 2,884.0 | -6.0 | -0.2 | 105,700 |
| 5/15 | 2,872.0 | 2,922.0 | 2,870.0 | 2,890.0 | -32.0 | -1.1 | 249,700 |
| 5/14 | 2,963.0 | 2,963.0 | 2,902.0 | 2,922.0 | -41.0 | -1.4 | 145,200 |
| 5/13 | 2,945.0 | 2,969.0 | 2,925.0 | 2,963.0 | +19.0 | +0.7 | 79,000 |
| 5/10 | 2,940.0 | 2,974.0 | 2,903.0 | 2,944.0 | +21.0 | +0.7 | 163,800 |
| 5/9 | 3,000.0 | 3,005.0 | 2,874.0 | 2,923.0 | -132.0 | -4.3 | 325,700 |
| 5/8 | 3,125.0 | 3,130.0 | 3,035.0 | 3,055.0 | -55.0 | -1.8 | 110,000 |
| 5/7 | 3,095.0 | 3,130.0 | 3,085.0 | 3,110.0 | +45.0 | +1.5 | 110,500 |
| 5/2 | 3,100.0 | 3,100.0 | 3,050.0 | 3,065.0 | -20.0 | -0.7 | 87,900 |
| 5/1 | 3,070.0 | 3,115.0 | 3,050.0 | 3,085.0 | -5.0 | -0.2 | 108,900 |
| 4/30 | 3,080.0 | 3,090.0 | 3,060.0 | 3,090.0 | +40.0 | +1.3 | 99,600 |
| 4/26 | 3,035.0 | 3,050.0 | 2,999.0 | 3,050.0 | +5.0 | +0.2 | 228,600 |
| 4/25 | 3,045.0 | 3,070.0 | 3,035.0 | 3,045.0 | -5.0 | -0.2 | 127,600 |
| 4/24 | 3,020.0 | 3,060.0 | 3,015.0 | 3,050.0 | +35.0 | +1.2 | 128,300 |
| 4/23 | 3,030.0 | 3,035.0 | 3,010.0 | 3,015.0 | 0 | 0.0 | 80,400 |
| 4/22 | 3,010.0 | 3,045.0 | 2,994.0 | 3,015.0 | +24.0 | +0.8 | 111,900 |
| 4/19 | 2,992.0 | 3,005.0 | 2,976.0 | 2,991.0 | -19.0 | -0.6 | 233,900 |
| 4/18 | 3,020.0 | 3,035.0 | 3,000.0 | 3,010.0 | 0 | 0.0 | 83,400 |
▶︎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
