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 | 3,118,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 417.4 | 453.1 | 379.5 | 395.2 | -21.6 | -5.2 | 10,402,051 |
| 04/09 | 448.1 | 459.0 | 409.7 | 416.8 | -29.1 | -6.5 | 10,253,770 |
| 04/08 | 470.4 | 477.2 | 431.1 | 445.9 | -18.8 | -4.1 | 8,297,968 |
| 04/07 | 559.0 | 568.1 | 447.4 | 464.7 | -76.2 | -14.1 | 11,578,612 |
| 04/06 | 465.9 | 545.4 | 449.9 | 540.9 | +79.6 | +17.3 | 11,084,491 |
| 04/05 | 562.4 | 585.2 | 423.4 | 461.3 | -85.2 | -15.6 | 12,488,093 |
| 04/04 | 529.5 | 585.2 | 520.4 | 546.5 | +28.4 | +5.5 | 12,951,413 |
| 04/03 | 424.7 | 548.8 | 424.7 | 518.1 | +100.2 | +24.0 | 16,789,097 |
| 04/02 | 406.8 | 435.2 | 370.6 | 417.9 | +11.4 | +2.8 | 16,364,937 |
| 04/01 | 456.8 | 497.7 | 405.6 | 406.5 | -29.8 | -6.8 | 10,414,811 |
| 03/12 | 424.9 | 459.0 | 406.8 | 436.3 | +4.8 | +1.1 | 12,646,493 |
| 03/11 | 460.2 | 463.6 | 371.3 | 431.5 | -24.1 | -5.3 | 14,443,455 |
| 03/10 | 478.4 | 586.3 | 428.4 | 455.6 | -14.8 | -3.2 | 28,750,509 |
| 03/09 | 495.4 | 622.7 | 456.8 | 470.4 | -17.0 | -3.5 | 24,286,265 |
| 03/08 | 419.3 | 497.7 | 389.9 | 487.4 | +75.0 | +18.2 | 9,771,970 |
| 03/07 | 386.3 | 514.7 | 379.9 | 412.4 | +34.7 | +9.2 | 25,731,226 |
| 03/06 | 351.1 | 379.5 | 319.5 | 377.7 | +33.4 | +9.7 | 13,562,574 |
| 03/05 | 262.4 | 363.4 | 259.0 | 344.3 | +77.3 | +29.0 | 17,431,058 |
| 03/04 | 284.3 | 336.1 | 267.0 | 267.0 | -25.7 | -8.8 | 5,847,606 |
| 03/03 | 340.9 | 340.9 | 244.5 | 292.7 | -44.3 | -13.2 | 9,170,049 |
| 03/02 | 345.4 | 372.9 | 323.8 | 337.0 | -8.4 | -2.4 | 5,284,845 |
| 03/01 | 313.4 | 397.7 | 302.2 | 345.4 | +29.5 | +9.3 | 9,234,289 |
| 02/12 | 467.0 | 493.1 | 289.5 | 315.9 | -121.5 | -27.8 | 12,221,012 |
| 02/11 | 390.9 | 437.9 | 373.6 | 437.4 | +47.2 | +12.1 | 9,348,690 |
| 02/10 | 444.3 | 453.4 | 347.7 | 390.2 | -88.2 | -18.4 | 11,257,851 |
| 02/09 | 722.7 | 727.2 | 459.0 | 478.4 | -253.4 | -34.6 | 8,673,729 |
| 02/08 | 897.7 | 897.7 | 681.8 | 731.8 | -136.3 | -15.7 | 9,346,930 |
| 02/07 | 1,038.6 | 1,099.9 | 868.1 | 868.1 | -159.1 | -15.5 | 3,981,564 |
| 02/06 | 1,179.5 | 1,179.5 | 961.3 | 1,027.2 | -143.2 | -12.2 | 6,929,567 |
| 02/05 | 1,159.0 | 1,220.4 | 1,109.0 | 1,170.4 | +29.5 | +2.6 | 6,618,047 |
▶︎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
