9759東証P貸借
業種 情報・通信業
ＮＳＤ 株価時系列データ
PTS
3,388.1
円
(10:50)
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 | 3,386.0 | 3,392.0 | -30.0 | -0.9 | 41,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,000.0 | 3,030.0 | 2,999.0 | 3,010.0 | +5.0 | +0.2 | 150,300 |
| 4/16 | 2,995.0 | 3,020.0 | 2,995.0 | 3,005.0 | -25.0 | -0.8 | 146,000 |
| 4/15 | 3,025.0 | 3,040.0 | 3,010.0 | 3,030.0 | -20.0 | -0.7 | 74,300 |
| 4/12 | 3,015.0 | 3,065.0 | 3,015.0 | 3,050.0 | +50.0 | +1.7 | 136,800 |
| 4/11 | 3,005.0 | 3,015.0 | 2,995.0 | 3,000.0 | -35.0 | -1.2 | 112,000 |
| 4/10 | 3,000.0 | 3,055.0 | 3,000.0 | 3,035.0 | +35.0 | +1.2 | 90,000 |
| 4/9 | 3,000.0 | 3,025.0 | 2,997.0 | 3,000.0 | -5.0 | -0.2 | 90,700 |
| 4/8 | 2,969.0 | 3,010.0 | 2,961.0 | 3,005.0 | +54.0 | +1.8 | 125,700 |
| 4/5 | 3,005.0 | 3,010.0 | 2,944.0 | 2,951.0 | -99.0 | -3.3 | 179,000 |
| 4/4 | 3,060.0 | 3,095.0 | 3,040.0 | 3,050.0 | 0 | 0.0 | 235,000 |
| 4/3 | 3,005.0 | 3,055.0 | 3,005.0 | 3,050.0 | +30.0 | +1.0 | 309,900 |
| 4/2 | 3,000.0 | 3,050.0 | 2,990.0 | 3,020.0 | +50.0 | +1.7 | 448,800 |
| 4/1 | 2,976.0 | 2,993.0 | 2,959.0 | 2,970.0 | -6.0 | -0.2 | 164,200 |
| 3/29 | 2,920.0 | 2,977.0 | 2,912.0 | 2,976.0 | +58.0 | +2.0 | 216,300 |
| 3/28 | 2,925.0 | 2,942.0 | 2,912.0 | 2,918.0 | -92.0 | -3.1 | 228,700 |
| 3/27 | 2,988.0 | 3,030.0 | 2,988.0 | 3,010.0 | +22.0 | +0.7 | 190,000 |
| 3/26 | 2,987.0 | 3,000.0 | 2,975.0 | 2,988.0 | -4.0 | -0.1 | 187,600 |
| 3/25 | 3,015.0 | 3,020.0 | 2,984.0 | 2,992.0 | -13.0 | -0.4 | 185,000 |
| 3/22 | 2,985.0 | 3,010.0 | 2,978.0 | 3,005.0 | +43.0 | +1.5 | 114,200 |
| 3/21 | 3,000.0 | 3,040.0 | 2,962.0 | 2,962.0 | -27.0 | -0.9 | 228,500 |
| 3/19 | 2,972.0 | 3,000.0 | 2,966.0 | 2,989.0 | +17.0 | +0.6 | 187,600 |
| 3/18 | 2,908.0 | 2,974.0 | 2,900.0 | 2,972.0 | +68.0 | +2.3 | 148,700 |
| 3/15 | 2,997.0 | 3,010.0 | 2,886.0 | 2,904.0 | -89.0 | -3.0 | 420,000 |
| 3/14 | 2,968.0 | 3,015.0 | 2,967.0 | 2,993.0 | +26.0 | +0.9 | 312,200 |
| 3/13 | 2,943.0 | 2,973.0 | 2,913.0 | 2,967.0 | +53.0 | +1.8 | 320,400 |
| 3/12 | 2,857.0 | 2,964.0 | 2,839.0 | 2,914.0 | +48.0 | +1.7 | 335,000 |
| 3/11 | 2,840.0 | 2,866.0 | 2,839.0 | 2,866.0 | +6.0 | +0.2 | 192,500 |
| 3/8 | 2,848.0 | 2,884.0 | 2,845.0 | 2,860.0 | +4.0 | +0.1 | 236,400 |
| 3/7 | 2,850.0 | 2,868.0 | 2,845.0 | 2,856.0 | +12.0 | +0.4 | 159,300 |
| 3/6 | 2,830.0 | 2,862.0 | 2,825.0 | 2,844.0 | -10.0 | -0.4 | 165,500 |
▶︎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
