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 | 3,377.0 | 3,392.0 | -30.0 | -0.9 | 124,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 2,770.0 | 2,804.0 | 2,735.0 | 2,800.0 | +30.0 | +1.1 | 204,700 |
| 12/1 | 2,787.0 | 2,798.0 | 2,756.0 | 2,770.0 | -30.0 | -1.1 | 214,000 |
| 11/30 | 2,781.0 | 2,806.0 | 2,765.0 | 2,800.0 | +24.0 | +0.9 | 354,200 |
| 11/29 | 2,747.0 | 2,787.0 | 2,740.0 | 2,776.0 | +1.0 | +0.0 | 137,300 |
| 11/28 | 2,809.0 | 2,809.0 | 2,752.0 | 2,775.0 | -30.0 | -1.1 | 153,200 |
| 11/27 | 2,814.0 | 2,856.0 | 2,792.0 | 2,805.0 | +8.0 | +0.3 | 226,500 |
| 11/24 | 2,800.0 | 2,813.0 | 2,772.0 | 2,797.0 | +16.0 | +0.6 | 155,000 |
| 11/22 | 2,750.0 | 2,825.0 | 2,748.0 | 2,781.0 | +74.0 | +2.7 | 305,400 |
| 11/21 | 2,617.0 | 2,711.0 | 2,617.0 | 2,707.0 | +90.0 | +3.4 | 271,300 |
| 11/20 | 2,619.0 | 2,624.0 | 2,581.0 | 2,617.0 | 0 | 0.0 | 228,900 |
| 11/17 | 2,572.0 | 2,617.0 | 2,566.0 | 2,617.0 | +45.0 | +1.8 | 212,300 |
| 11/16 | 2,558.0 | 2,587.0 | 2,547.0 | 2,572.0 | -11.0 | -0.4 | 144,600 |
| 11/15 | 2,620.0 | 2,620.0 | 2,576.0 | 2,583.0 | -1.0 | +0.0 | 199,200 |
| 11/14 | 2,605.0 | 2,614.0 | 2,580.0 | 2,584.0 | -14.0 | -0.5 | 174,000 |
| 11/13 | 2,606.0 | 2,611.0 | 2,580.0 | 2,598.0 | -9.0 | -0.4 | 168,000 |
| 11/10 | 2,636.0 | 2,637.0 | 2,575.0 | 2,607.0 | -62.0 | -2.3 | 433,900 |
| 11/9 | 2,630.0 | 2,674.0 | 2,612.0 | 2,669.0 | +32.0 | +1.2 | 132,600 |
| 11/8 | 2,660.0 | 2,660.0 | 2,601.0 | 2,637.0 | -8.0 | -0.3 | 203,400 |
| 11/7 | 2,694.0 | 2,694.0 | 2,642.0 | 2,645.0 | -58.0 | -2.2 | 219,400 |
| 11/6 | 2,687.0 | 2,740.0 | 2,652.0 | 2,703.0 | +62.0 | +2.4 | 267,500 |
| 11/2 | 2,667.0 | 2,684.0 | 2,618.0 | 2,641.0 | -26.0 | -1.0 | 241,700 |
| 11/1 | 2,712.0 | 2,713.0 | 2,633.0 | 2,667.0 | +55.0 | +2.1 | 390,800 |
| 10/31 | 2,600.0 | 2,623.0 | 2,582.0 | 2,612.0 | +13.0 | +0.5 | 216,600 |
| 10/30 | 2,603.0 | 2,625.0 | 2,583.0 | 2,599.0 | -8.0 | -0.3 | 208,800 |
| 10/27 | 2,628.0 | 2,631.0 | 2,591.0 | 2,607.0 | +2.0 | +0.1 | 183,100 |
| 10/26 | 2,615.0 | 2,644.0 | 2,592.0 | 2,605.0 | -39.0 | -1.5 | 212,300 |
| 10/25 | 2,710.0 | 2,717.0 | 2,637.0 | 2,644.0 | -32.0 | -1.2 | 183,200 |
| 10/24 | 2,652.0 | 2,680.0 | 2,591.0 | 2,676.0 | +5.0 | +0.2 | 287,200 |
| 10/23 | 2,729.0 | 2,755.0 | 2,669.0 | 2,671.0 | -101.0 | -3.6 | 243,200 |
| 10/20 | 2,780.0 | 2,807.0 | 2,763.0 | 2,772.0 | -17.0 | -0.6 | 155,500 |
▶︎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
