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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,360.0 | 3,526.0 | 3,276.0 | 3,371.0 | +59.0 | +1.8 | 2,510,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,160.0 | 3,370.0 | 3,130.0 | 3,312.0 | +147.0 | +4.6 | 3,087,300 |
| 24/09 | 3,195.0 | 3,355.0 | 3,085.0 | 3,165.0 | -15.0 | -0.5 | 3,769,400 |
| 24/08 | 3,090.0 | 3,210.0 | 2,598.0 | 3,180.0 | +80.0 | +2.6 | 2,504,900 |
| 24/07 | 3,110.0 | 3,145.0 | 2,981.0 | 3,100.0 | +15.0 | +0.5 | 2,105,300 |
| 24/06 | 2,946.0 | 3,145.0 | 2,875.0 | 3,085.0 | +139.0 | +4.7 | 3,199,900 |
| 24/05 | 3,070.0 | 3,130.0 | 2,702.0 | 2,946.0 | -144.0 | -4.7 | 3,933,400 |
| 24/04 | 2,976.0 | 3,095.0 | 2,944.0 | 3,090.0 | +114.0 | +3.8 | 3,356,400 |
| 24/03 | 2,855.0 | 3,040.0 | 2,825.0 | 2,976.0 | +121.0 | +4.2 | 4,561,900 |
| 24/02 | 2,770.0 | 2,886.0 | 2,653.0 | 2,855.0 | +75.0 | +2.7 | 4,151,000 |
| 24/01 | 2,700.0 | 2,848.0 | 2,670.0 | 2,780.0 | +69.0 | +2.6 | 2,634,700 |
| 23/12 | 2,787.0 | 2,822.0 | 2,610.0 | 2,711.0 | -89.0 | -3.2 | 3,351,300 |
| 23/11 | 2,712.0 | 2,856.0 | 2,547.0 | 2,800.0 | +188.0 | +7.2 | 4,619,200 |
| 23/10 | 2,845.0 | 2,947.0 | 2,582.0 | 2,612.0 | -224.0 | -7.9 | 5,979,800 |
| 23/09 | 2,569.0 | 2,873.0 | 2,440.0 | 2,836.0 | +278.0 | +10.9 | 18,568,200 |
| 23/08 | 2,770.0 | 2,815.0 | 2,504.0 | 2,558.0 | -225.0 | -8.1 | 5,420,600 |
| 23/07 | 2,916.0 | 2,925.0 | 2,698.0 | 2,783.0 | -102.0 | -3.5 | 2,251,800 |
| 23/06 | 2,690.0 | 2,960.0 | 2,668.0 | 2,885.0 | +181.0 | +6.7 | 3,793,600 |
| 23/05 | 2,514.0 | 2,768.0 | 2,511.0 | 2,704.0 | +210.0 | +8.4 | 2,909,500 |
| 23/04 | 2,431.0 | 2,518.0 | 2,322.0 | 2,494.0 | +110.0 | +4.6 | 2,231,000 |
| 23/03 | 2,350.0 | 2,524.0 | 2,328.0 | 2,384.0 | +34.0 | +1.5 | 2,616,700 |
| 23/02 | 2,303.0 | 2,409.0 | 2,224.0 | 2,350.0 | +23.0 | +1.0 | 2,353,600 |
| 23/01 | 2,280.0 | 2,347.0 | 2,187.0 | 2,327.0 | +43.0 | +1.9 | 2,039,200 |
| 22/12 | 2,571.0 | 2,579.0 | 2,281.0 | 2,284.0 | -276.0 | -10.8 | 2,508,700 |
| 22/11 | 2,610.0 | 2,663.0 | 2,522.0 | 2,560.0 | +16.0 | +0.6 | 2,682,300 |
| 22/10 | 2,454.0 | 2,610.0 | 2,373.0 | 2,544.0 | +83.0 | +3.4 | 3,373,600 |
| 22/09 | 2,489.0 | 2,616.0 | 2,330.0 | 2,461.0 | -52.0 | -2.1 | 4,800,200 |
| 22/08 | 2,470.0 | 2,542.0 | 2,402.0 | 2,513.0 | +22.0 | +0.9 | 4,332,800 |
| 22/07 | 2,364.0 | 2,575.0 | 2,364.0 | 2,491.0 | +126.0 | +5.3 | 2,809,000 |
| 22/06 | 2,316.0 | 2,456.0 | 2,176.0 | 2,365.0 | +43.0 | +1.9 | 4,230,600 |
| 22/05 | 2,290.0 | 2,364.0 | 2,130.0 | 2,322.0 | +14.0 | +0.6 | 3,196,000 |
▶︎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
