9759東証P貸借
業種 情報・通信業
ＮＳＤ 株価時系列データ
PTS
3,382.9
円
(15:09)
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 | 3,377.0 | 3,384.0 | -38.0 | -1.1 | 93,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/19 | 2,785.0 | 2,798.0 | 2,772.0 | 2,781.0 | +3.0 | +0.1 | 122,500 |
| 1/18 | 2,742.0 | 2,785.0 | 2,737.0 | 2,778.0 | +33.0 | +1.2 | 124,000 |
| 1/17 | 2,782.0 | 2,794.0 | 2,732.0 | 2,745.0 | -14.0 | -0.5 | 151,400 |
| 1/16 | 2,825.0 | 2,825.0 | 2,750.0 | 2,759.0 | -65.0 | -2.3 | 126,600 |
| 1/15 | 2,810.0 | 2,833.0 | 2,797.0 | 2,824.0 | +22.0 | +0.8 | 115,500 |
| 1/12 | 2,808.0 | 2,812.0 | 2,761.0 | 2,802.0 | -14.0 | -0.5 | 162,700 |
| 1/11 | 2,848.0 | 2,848.0 | 2,794.0 | 2,816.0 | -17.0 | -0.6 | 181,000 |
| 1/10 | 2,792.0 | 2,835.0 | 2,784.0 | 2,833.0 | +53.0 | +1.9 | 193,700 |
| 1/9 | 2,733.0 | 2,780.0 | 2,730.0 | 2,780.0 | +60.0 | +2.2 | 161,700 |
| 1/5 | 2,745.0 | 2,750.0 | 2,710.0 | 2,720.0 | -12.0 | -0.4 | 117,700 |
| 1/4 | 2,700.0 | 2,733.0 | 2,670.0 | 2,732.0 | +21.0 | +0.8 | 184,300 |
| 12/29 | 2,703.0 | 2,716.0 | 2,687.0 | 2,711.0 | +2.0 | +0.1 | 124,700 |
| 12/28 | 2,715.0 | 2,720.0 | 2,694.0 | 2,709.0 | -7.0 | -0.3 | 97,600 |
| 12/27 | 2,649.0 | 2,725.0 | 2,649.0 | 2,716.0 | +63.0 | +2.4 | 180,600 |
| 12/26 | 2,692.0 | 2,693.0 | 2,645.0 | 2,653.0 | -39.0 | -1.5 | 134,100 |
| 12/25 | 2,690.0 | 2,700.0 | 2,671.0 | 2,692.0 | +15.0 | +0.6 | 89,900 |
| 12/22 | 2,670.0 | 2,694.0 | 2,662.0 | 2,677.0 | +17.0 | +0.6 | 129,600 |
| 12/21 | 2,622.0 | 2,671.0 | 2,610.0 | 2,660.0 | -4.0 | -0.2 | 122,100 |
| 12/20 | 2,754.0 | 2,754.0 | 2,655.0 | 2,664.0 | -92.0 | -3.3 | 253,700 |
| 12/19 | 2,730.0 | 2,758.0 | 2,715.0 | 2,756.0 | +34.0 | +1.3 | 76,700 |
| 12/18 | 2,737.0 | 2,746.0 | 2,682.0 | 2,722.0 | -53.0 | -1.9 | 114,800 |
| 12/15 | 2,802.0 | 2,819.0 | 2,760.0 | 2,775.0 | +12.0 | +0.4 | 262,800 |
| 12/14 | 2,810.0 | 2,822.0 | 2,736.0 | 2,763.0 | -32.0 | -1.1 | 156,300 |
| 12/13 | 2,780.0 | 2,810.0 | 2,775.0 | 2,795.0 | +31.0 | +1.1 | 140,400 |
| 12/12 | 2,794.0 | 2,807.0 | 2,746.0 | 2,764.0 | -8.0 | -0.3 | 154,400 |
| 12/11 | 2,734.0 | 2,773.0 | 2,724.0 | 2,772.0 | +25.0 | +0.9 | 159,300 |
| 12/8 | 2,767.0 | 2,786.0 | 2,734.0 | 2,747.0 | -6.0 | -0.2 | 215,100 |
| 12/7 | 2,765.0 | 2,781.0 | 2,748.0 | 2,753.0 | -55.0 | -2.0 | 216,400 |
| 12/6 | 2,776.0 | 2,810.0 | 2,769.0 | 2,808.0 | +53.0 | +1.9 | 141,500 |
| 12/5 | 2,795.0 | 2,814.0 | 2,751.0 | 2,755.0 | -45.0 | -1.6 | 162,600 |
▶︎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
