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 | 3,392.0 | +80.0 | +2.4 | 2,993,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 345.4 | 345.4 | 299.0 | 300.4 | -47.3 | -13.6 | 4,539,925 |
| 12/03 | 323.6 | 365.9 | 319.5 | 347.7 | +26.4 | +8.2 | 7,766,228 |
| 12/02 | 297.2 | 329.0 | 292.2 | 321.3 | +19.5 | +6.5 | 6,765,227 |
| 12/01 | 276.8 | 303.1 | 262.7 | 301.8 | +27.3 | +10.0 | 2,628,343 |
| 11/12 | 271.3 | 286.8 | 267.7 | 274.5 | +0.9 | +0.3 | 2,985,183 |
| 11/11 | 287.2 | 287.2 | 254.9 | 273.6 | -13.6 | -4.7 | 3,572,364 |
| 11/10 | 286.3 | 303.1 | 274.9 | 287.2 | -1.8 | -0.6 | 4,046,244 |
| 11/09 | 307.7 | 307.7 | 259.5 | 289.0 | -15.5 | -5.1 | 5,701,526 |
| 11/08 | 306.8 | 307.7 | 264.9 | 304.5 | +2.3 | +0.8 | 5,250,085 |
| 11/07 | 310.9 | 324.5 | 302.2 | 302.2 | -4.6 | -1.5 | 4,199,804 |
| 11/06 | 329.9 | 329.9 | 303.1 | 306.8 | -20.9 | -6.4 | 2,949,543 |
| 11/05 | 347.7 | 359.0 | 321.3 | 327.7 | -14.1 | -4.1 | 2,574,223 |
| 11/04 | 384.0 | 386.3 | 321.3 | 341.8 | -35.4 | -9.4 | 3,914,904 |
| 11/03 | 409.0 | 414.5 | 299.9 | 377.2 | -31.8 | -7.8 | 7,645,448 |
| 11/02 | 394.5 | 425.9 | 381.3 | 409.0 | +21.3 | +5.5 | 6,549,847 |
| 11/01 | 443.1 | 454.5 | 386.3 | 387.7 | -48.6 | -11.1 | 6,467,567 |
| 10/12 | 399.5 | 439.9 | 396.8 | 436.3 | +43.6 | +11.1 | 5,195,085 |
| 10/11 | 387.7 | 403.6 | 377.7 | 392.7 | +3.2 | +0.8 | 3,996,524 |
| 10/10 | 434.5 | 434.5 | 375.9 | 389.5 | -40.9 | -9.5 | 6,183,766 |
| 10/09 | 411.8 | 441.3 | 404.9 | 430.4 | +19.1 | +4.6 | 4,834,285 |
| 10/08 | 430.4 | 445.4 | 408.6 | 411.3 | -14.1 | -3.3 | 3,662,124 |
| 10/07 | 460.9 | 472.7 | 422.2 | 425.4 | -35.5 | -7.7 | 3,270,743 |
| 10/06 | 456.8 | 483.6 | 439.5 | 460.9 | +6.0 | +1.3 | 5,457,986 |
| 10/05 | 513.6 | 521.8 | 419.0 | 454.9 | -68.2 | -13.0 | 8,301,928 |
| 10/04 | 510.9 | 535.4 | 478.1 | 523.1 | +12.7 | +2.5 | 6,637,847 |
| 10/03 | 454.9 | 514.9 | 451.3 | 510.4 | +55.5 | +12.2 | 5,697,786 |
| 10/02 | 438.6 | 462.7 | 426.8 | 454.9 | +16.3 | +3.7 | 6,793,167 |
| 10/01 | 442.2 | 447.7 | 423.6 | 438.6 | +3.2 | +0.7 | 3,574,564 |
| 09/12 | 426.8 | 452.7 | 415.9 | 435.4 | +13.2 | +3.1 | 4,740,345 |
| 09/11 | 423.6 | 461.3 | 410.9 | 422.2 | -0.9 | -0.2 | 9,581,230 |
▶︎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
