9759東証P貸借
業種 情報・通信業
ＮＳＤ 株価時系列データ
PTS
3,385.4
円
(15:24)
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 | 3,383.0 | +71.0 | +2.1 | 2,965,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 780.4 | 780.4 | 696.3 | 738.1 | -45.0 | -5.8 | 7,450,088 |
| 14/09 | 739.5 | 818.1 | 728.6 | 783.1 | +43.6 | +5.9 | 13,150,293 |
| 14/08 | 672.7 | 768.1 | 649.5 | 739.5 | +92.3 | +14.3 | 6,073,986 |
| 14/07 | 609.0 | 677.7 | 608.1 | 647.2 | +41.3 | +6.8 | 3,030,503 |
| 14/06 | 591.3 | 643.6 | 589.9 | 605.9 | +11.4 | +1.9 | 5,280,225 |
| 14/05 | 579.9 | 599.0 | 552.7 | 594.5 | +20.5 | +3.6 | 3,325,303 |
| 14/04 | 598.6 | 598.6 | 530.4 | 574.0 | -13.7 | -2.3 | 2,963,403 |
| 14/03 | 589.0 | 624.9 | 556.8 | 587.7 | -8.2 | -1.4 | 3,392,183 |
| 14/02 | 633.1 | 633.1 | 575.9 | 595.9 | -45.0 | -7.0 | 3,383,823 |
| 14/01 | 568.1 | 645.4 | 567.7 | 640.9 | +74.6 | +13.2 | 5,815,706 |
| 13/12 | 558.6 | 579.0 | 525.4 | 566.3 | +15.0 | +2.7 | 4,247,984 |
| 13/11 | 549.5 | 566.3 | 524.9 | 551.3 | +5.4 | +1.0 | 5,351,505 |
| 13/10 | 504.0 | 560.4 | 481.8 | 545.9 | +44.6 | +8.9 | 6,068,266 |
| 13/09 | 492.7 | 518.1 | 491.8 | 501.3 | +9.1 | +1.9 | 3,863,644 |
| 13/08 | 499.0 | 527.2 | 455.4 | 492.2 | +1.3 | +0.3 | 4,545,425 |
| 13/07 | 477.2 | 525.9 | 463.6 | 490.9 | +26.4 | +5.7 | 3,761,344 |
| 13/06 | 475.9 | 482.7 | 418.1 | 464.5 | -14.1 | -3.0 | 6,306,966 |
| 13/05 | 499.9 | 567.7 | 452.7 | 478.6 | -24.5 | -4.9 | 10,058,850 |
| 13/04 | 482.2 | 514.5 | 422.7 | 503.1 | +19.5 | +4.0 | 5,149,325 |
| 13/03 | 454.5 | 500.9 | 448.1 | 483.6 | +29.1 | +6.4 | 5,575,906 |
| 13/02 | 391.8 | 458.6 | 390.4 | 454.5 | +69.6 | +18.1 | 4,106,744 |
| 13/01 | 353.1 | 401.8 | 347.2 | 384.9 | +42.2 | +12.3 | 4,331,804 |
| 12/12 | 338.6 | 352.7 | 332.2 | 342.7 | +5.0 | +1.5 | 2,987,603 |
| 12/11 | 351.3 | 361.3 | 336.8 | 337.7 | -9.5 | -2.7 | 5,597,686 |
| 12/10 | 346.3 | 360.4 | 329.5 | 347.2 | +0.9 | +0.3 | 5,960,686 |
| 12/09 | 330.9 | 356.8 | 314.5 | 346.3 | +19.1 | +5.8 | 4,596,245 |
| 12/08 | 314.9 | 334.9 | 310.4 | 327.2 | +14.1 | +4.5 | 3,034,023 |
| 12/07 | 299.9 | 323.6 | 296.3 | 313.1 | +17.2 | +5.8 | 4,375,804 |
| 12/06 | 304.5 | 304.5 | 282.2 | 295.9 | -10.0 | -3.3 | 3,349,283 |
| 12/05 | 301.3 | 305.9 | 284.9 | 305.9 | +5.5 | +1.8 | 4,018,744 |
▶︎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
