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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,365.0 | 3,419.0 | 3,340.0 | 3,371.0 | -6.0 | -0.2 | 631,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,410.0 | 3,526.0 | 3,367.0 | 3,377.0 | -69.0 | -2.0 | 756,500 |
| 11/8 | 3,331.0 | 3,448.0 | 3,276.0 | 3,446.0 | +71.0 | +2.1 | 828,800 |
| 11/1 | 3,145.0 | 3,386.0 | 3,140.0 | 3,375.0 | +240.0 | +7.7 | 1,419,400 |
| 10/25 | 3,250.0 | 3,290.0 | 3,130.0 | 3,135.0 | -105.0 | -3.2 | 473,700 |
| 10/18 | 3,350.0 | 3,370.0 | 3,220.0 | 3,240.0 | -75.0 | -2.3 | 373,700 |
| 10/11 | 3,240.0 | 3,350.0 | 3,200.0 | 3,315.0 | +90.0 | +2.8 | 625,700 |
| 10/4 | 3,130.0 | 3,270.0 | 3,125.0 | 3,225.0 | +25.0 | +0.8 | 625,400 |
| 9/27 | 3,230.0 | 3,245.0 | 3,085.0 | 3,200.0 | -15.0 | -0.5 | 1,592,500 |
| 9/20 | 3,280.0 | 3,315.0 | 3,195.0 | 3,215.0 | -55.0 | -1.7 | 860,800 |
| 9/13 | 3,120.0 | 3,355.0 | 3,105.0 | 3,270.0 | +120.0 | +3.8 | 789,900 |
| 9/6 | 3,195.0 | 3,205.0 | 3,105.0 | 3,150.0 | -30.0 | -0.9 | 388,600 |
| 8/30 | 3,120.0 | 3,210.0 | 3,095.0 | 3,180.0 | +75.0 | +2.4 | 451,800 |
| 8/23 | 3,005.0 | 3,160.0 | 2,978.0 | 3,105.0 | +85.0 | +2.8 | 378,200 |
| 8/16 | 2,913.0 | 3,040.0 | 2,880.0 | 3,020.0 | +101.0 | +3.5 | 409,700 |
| 8/9 | 2,946.0 | 2,980.0 | 2,598.0 | 2,919.0 | -58.0 | -2.0 | 894,100 |
| 8/2 | 3,030.0 | 3,130.0 | 2,966.0 | 2,977.0 | -43.0 | -1.4 | 676,900 |
| 7/26 | 3,125.0 | 3,130.0 | 3,005.0 | 3,020.0 | -105.0 | -3.4 | 523,100 |
| 7/19 | 3,020.0 | 3,145.0 | 3,020.0 | 3,125.0 | +90.0 | +3.0 | 321,500 |
| 7/12 | 3,060.0 | 3,080.0 | 2,983.0 | 3,035.0 | -25.0 | -0.8 | 488,200 |
| 7/5 | 3,110.0 | 3,135.0 | 3,040.0 | 3,060.0 | -25.0 | -0.8 | 466,700 |
| 6/28 | 3,070.0 | 3,145.0 | 3,040.0 | 3,085.0 | +40.0 | +1.3 | 561,200 |
| 6/21 | 3,055.0 | 3,115.0 | 3,000.0 | 3,045.0 | -15.0 | -0.5 | 928,200 |
| 6/14 | 3,045.0 | 3,065.0 | 2,995.0 | 3,060.0 | +55.0 | +1.8 | 830,700 |
| 6/7 | 2,946.0 | 3,035.0 | 2,875.0 | 3,005.0 | +59.0 | +2.0 | 879,800 |
| 5/31 | 2,820.0 | 2,946.0 | 2,702.0 | 2,946.0 | +131.0 | +4.7 | 1,653,200 |
| 5/24 | 2,868.0 | 2,896.0 | 2,775.0 | 2,815.0 | -71.0 | -2.5 | 653,500 |
| 5/17 | 2,945.0 | 2,969.0 | 2,845.0 | 2,886.0 | -58.0 | -2.0 | 719,900 |
| 5/10 | 3,095.0 | 3,130.0 | 2,874.0 | 2,944.0 | -121.0 | -4.0 | 710,000 |
| 5/2 | 3,080.0 | 3,115.0 | 3,050.0 | 3,065.0 | +15.0 | +0.5 | 296,400 |
| 4/26 | 3,010.0 | 3,070.0 | 2,994.0 | 3,050.0 | +59.0 | +2.0 | 676,800 |
▶︎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
