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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,407.0 | 3,448.0 | 3,321.0 | 3,439.0 | +68.0 | +2.0 | 488,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,010.0 | 3,070.0 | 2,994.0 | 3,050.0 | +59.0 | +2.0 | 676,800 |
| 4/19 | 3,025.0 | 3,040.0 | 2,976.0 | 2,991.0 | -59.0 | -1.9 | 687,900 |
| 4/12 | 2,969.0 | 3,065.0 | 2,961.0 | 3,050.0 | +99.0 | +3.4 | 555,200 |
| 4/5 | 2,976.0 | 3,095.0 | 2,944.0 | 2,951.0 | -25.0 | -0.8 | 1,336,900 |
| 3/29 | 3,015.0 | 3,030.0 | 2,912.0 | 2,976.0 | -29.0 | -1.0 | 1,007,600 |
| 3/22 | 2,908.0 | 3,040.0 | 2,900.0 | 3,005.0 | +101.0 | +3.5 | 679,000 |
| 3/15 | 2,840.0 | 3,015.0 | 2,839.0 | 2,904.0 | +44.0 | +1.5 | 1,580,100 |
| 3/8 | 2,861.0 | 2,893.0 | 2,825.0 | 2,860.0 | -10.0 | -0.4 | 1,028,000 |
| 3/1 | 2,825.0 | 2,886.0 | 2,823.0 | 2,870.0 | +83.0 | +3.0 | 1,085,400 |
| 2/22 | 2,700.0 | 2,807.0 | 2,685.0 | 2,787.0 | +68.0 | +2.5 | 766,400 |
| 2/16 | 2,710.0 | 2,756.0 | 2,661.0 | 2,719.0 | +49.0 | +1.8 | 697,200 |
| 2/9 | 2,869.0 | 2,884.0 | 2,653.0 | 2,670.0 | -170.0 | -6.0 | 1,483,000 |
| 2/2 | 2,780.0 | 2,875.0 | 2,740.0 | 2,840.0 | +80.0 | +2.9 | 753,900 |
| 1/26 | 2,781.0 | 2,841.0 | 2,752.0 | 2,760.0 | -21.0 | -0.8 | 625,900 |
| 1/19 | 2,810.0 | 2,833.0 | 2,732.0 | 2,781.0 | -21.0 | -0.8 | 640,000 |
| 1/12 | 2,733.0 | 2,848.0 | 2,730.0 | 2,802.0 | +82.0 | +3.0 | 699,100 |
| 1/5 | 2,700.0 | 2,750.0 | 2,670.0 | 2,720.0 | +9.0 | +0.3 | 302,000 |
| 12/29 | 2,690.0 | 2,725.0 | 2,645.0 | 2,711.0 | +34.0 | +1.3 | 626,900 |
| 12/22 | 2,737.0 | 2,758.0 | 2,610.0 | 2,677.0 | -98.0 | -3.5 | 696,900 |
| 12/15 | 2,734.0 | 2,822.0 | 2,724.0 | 2,775.0 | +28.0 | +1.0 | 873,200 |
| 12/8 | 2,770.0 | 2,814.0 | 2,734.0 | 2,747.0 | -23.0 | -0.8 | 940,300 |
| 12/1 | 2,814.0 | 2,856.0 | 2,740.0 | 2,770.0 | -27.0 | -1.0 | 1,085,200 |
| 11/24 | 2,619.0 | 2,825.0 | 2,581.0 | 2,797.0 | +180.0 | +6.9 | 960,600 |
| 11/17 | 2,606.0 | 2,620.0 | 2,547.0 | 2,617.0 | +10.0 | +0.4 | 898,100 |
| 11/10 | 2,687.0 | 2,740.0 | 2,575.0 | 2,607.0 | -34.0 | -1.3 | 1,256,800 |
| 11/2 | 2,603.0 | 2,713.0 | 2,582.0 | 2,641.0 | +34.0 | +1.3 | 1,057,900 |
| 10/27 | 2,729.0 | 2,755.0 | 2,591.0 | 2,607.0 | -165.0 | -6.0 | 1,109,000 |
| 10/20 | 2,880.0 | 2,892.0 | 2,763.0 | 2,772.0 | -128.0 | -4.4 | 1,053,300 |
| 10/13 | 2,904.0 | 2,947.0 | 2,879.0 | 2,900.0 | -29.0 | -1.0 | 1,102,100 |
| 10/6 | 2,845.0 | 2,942.0 | 2,820.0 | 2,929.0 | +93.0 | +3.3 | 2,290,000 |
▶︎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
