9759東証P貸借
業種 情報・通信業
ＮＳＤ 株価時系列データ
PTS
3,421.1
円
(10:11)
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 | 3,399.0 | +87.0 | +2.6 | 2,900,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,570.0 | 1,677.5 | 1,530.0 | 1,672.5 | +120.0 | +7.7 | 3,734,600 |
| 19/09 | 1,580.0 | 1,632.5 | 1,479.0 | 1,552.5 | -27.5 | -1.7 | 4,683,600 |
| 19/08 | 1,522.5 | 1,587.5 | 1,383.5 | 1,580.0 | -105.0 | -6.2 | 6,342,000 |
| 19/07 | 1,582.5 | 1,702.5 | 1,577.5 | 1,685.0 | +127.5 | +8.2 | 3,810,800 |
| 19/06 | 1,497.0 | 1,637.5 | 1,467.5 | 1,557.5 | +45.0 | +3.0 | 5,216,200 |
| 19/05 | 1,380.0 | 1,620.0 | 1,341.5 | 1,512.5 | +134.0 | +9.7 | 6,337,600 |
| 19/04 | 1,311.5 | 1,391.0 | 1,283.5 | 1,378.5 | +90.0 | +7.0 | 3,169,000 |
| 19/03 | 1,258.0 | 1,296.0 | 1,242.0 | 1,288.5 | +30.0 | +2.4 | 3,436,200 |
| 19/02 | 1,149.5 | 1,269.0 | 1,142.5 | 1,258.5 | +105.5 | +9.2 | 3,633,800 |
| 19/01 | 1,044.5 | 1,187.5 | 1,036.5 | 1,153.0 | +92.0 | +8.7 | 3,406,800 |
| 18/12 | 1,204.5 | 1,224.5 | 952.5 | 1,061.0 | -135.0 | -11.3 | 4,172,200 |
| 18/11 | 1,212.5 | 1,220.0 | 1,145.5 | 1,196.0 | -1.0 | -0.1 | 4,692,400 |
| 18/10 | 1,255.0 | 1,285.0 | 1,062.0 | 1,197.0 | -64.5 | -5.1 | 5,630,200 |
| 18/09 | 1,162.0 | 1,272.5 | 1,117.5 | 1,261.5 | +101.0 | +8.7 | 3,961,000 |
| 18/08 | 1,209.5 | 1,229.5 | 1,101.0 | 1,160.5 | -38.5 | -3.2 | 3,405,600 |
| 18/07 | 1,257.5 | 1,273.5 | 1,191.0 | 1,199.0 | -63.0 | -5.0 | 3,922,400 |
| 18/06 | 1,182.5 | 1,321.5 | 1,182.0 | 1,262.0 | +79.5 | +6.7 | 5,727,400 |
| 18/05 | 1,135.5 | 1,227.5 | 1,091.0 | 1,182.5 | +38.5 | +3.4 | 6,934,800 |
| 18/04 | 1,104.5 | 1,144.0 | 1,070.0 | 1,144.0 | +58.5 | +5.4 | 3,858,200 |
| 18/03 | 1,114.5 | 1,145.5 | 1,030.0 | 1,085.5 | -28.0 | -2.5 | 4,071,000 |
| 18/02 | 1,158.0 | 1,217.5 | 1,029.5 | 1,113.5 | -38.5 | -3.3 | 4,576,800 |
| 18/01 | 1,214.0 | 1,235.0 | 1,151.0 | 1,152.0 | -50.0 | -4.2 | 4,142,400 |
| 17/12 | 1,150.0 | 1,221.0 | 1,122.5 | 1,202.0 | +47.5 | +4.1 | 4,849,400 |
| 17/11 | 1,151.5 | 1,211.5 | 1,099.5 | 1,154.5 | +20.0 | +1.8 | 5,543,000 |
| 17/10 | 1,052.5 | 1,138.5 | 987.0 | 1,134.5 | +91.0 | +8.7 | 7,012,800 |
| 17/09 | 1,020.0 | 1,051.0 | 973.0 | 1,043.5 | +28.0 | +2.8 | 5,419,200 |
| 17/08 | 1,055.0 | 1,059.5 | 996.5 | 1,015.5 | -37.5 | -3.6 | 4,542,000 |
| 17/07 | 1,023.5 | 1,091.5 | 993.5 | 1,053.0 | +41.0 | +4.1 | 4,492,400 |
| 17/06 | 983.0 | 1,044.5 | 979.5 | 1,012.0 | +29.0 | +3.0 | 6,716,000 |
| 17/05 | 899.5 | 999.0 | 888.5 | 983.0 | +75.0 | +8.3 | 9,079,400 |
▶︎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
