9759東証P貸借
業種 情報・通信業
ＮＳＤ 株価時系列データ
PTS
3,396
円
(13:25)
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 | 3,396.0 | +25.0 | +0.7 | 544,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,261.0 | 2,408.0 | 2,261.0 | 2,397.0 | +120.0 | +5.3 | 735,800 |
| 2/24 | 2,291.0 | 2,299.0 | 2,235.0 | 2,277.0 | +3.0 | +0.1 | 355,800 |
| 2/17 | 2,333.0 | 2,369.0 | 2,272.0 | 2,274.0 | -71.0 | -3.0 | 460,300 |
| 2/10 | 2,340.0 | 2,409.0 | 2,314.0 | 2,345.0 | +53.0 | +2.3 | 594,100 |
| 2/3 | 2,314.0 | 2,347.0 | 2,224.0 | 2,292.0 | -24.0 | -1.0 | 863,000 |
| 1/27 | 2,283.0 | 2,337.0 | 2,272.0 | 2,316.0 | +53.0 | +2.3 | 604,800 |
| 1/20 | 2,200.0 | 2,340.0 | 2,190.0 | 2,263.0 | +56.0 | +2.5 | 437,300 |
| 1/13 | 2,209.0 | 2,249.0 | 2,193.0 | 2,207.0 | +15.0 | +0.7 | 366,800 |
| 1/6 | 2,280.0 | 2,280.0 | 2,187.0 | 2,192.0 | -92.0 | -4.0 | 346,500 |
| 12/30 | 2,365.0 | 2,368.0 | 2,281.0 | 2,284.0 | -72.0 | -3.1 | 381,900 |
| 12/23 | 2,368.0 | 2,411.0 | 2,295.0 | 2,356.0 | -19.0 | -0.8 | 575,300 |
| 12/16 | 2,390.0 | 2,433.0 | 2,356.0 | 2,375.0 | -24.0 | -1.0 | 640,600 |
| 12/9 | 2,480.0 | 2,480.0 | 2,392.0 | 2,399.0 | -82.0 | -3.3 | 682,800 |
| 12/2 | 2,583.0 | 2,592.0 | 2,468.0 | 2,481.0 | -123.0 | -4.7 | 569,600 |
| 11/25 | 2,560.0 | 2,625.0 | 2,534.0 | 2,604.0 | +60.0 | +2.4 | 482,700 |
| 11/18 | 2,640.0 | 2,640.0 | 2,522.0 | 2,544.0 | -98.0 | -3.7 | 468,200 |
| 11/11 | 2,547.0 | 2,651.0 | 2,530.0 | 2,642.0 | +59.0 | +2.3 | 762,300 |
| 11/4 | 2,530.0 | 2,663.0 | 2,507.0 | 2,583.0 | +53.0 | +2.1 | 783,200 |
| 10/28 | 2,495.0 | 2,536.0 | 2,481.0 | 2,530.0 | +64.0 | +2.6 | 857,000 |
| 10/21 | 2,415.0 | 2,493.0 | 2,415.0 | 2,466.0 | +28.0 | +1.2 | 457,900 |
| 10/14 | 2,480.0 | 2,482.0 | 2,373.0 | 2,438.0 | -80.0 | -3.2 | 770,400 |
| 10/7 | 2,454.0 | 2,610.0 | 2,444.0 | 2,518.0 | +57.0 | +2.3 | 1,132,700 |
| 9/30 | 2,450.0 | 2,500.0 | 2,330.0 | 2,461.0 | -29.0 | -1.2 | 1,669,200 |
| 9/22 | 2,522.0 | 2,540.0 | 2,451.0 | 2,490.0 | -12.0 | -0.5 | 802,500 |
| 9/16 | 2,616.0 | 2,616.0 | 2,472.0 | 2,502.0 | -94.0 | -3.6 | 814,700 |
| 9/9 | 2,452.0 | 2,606.0 | 2,430.0 | 2,596.0 | +142.0 | +5.8 | 1,092,100 |
| 9/2 | 2,422.0 | 2,523.0 | 2,403.0 | 2,454.0 | -26.0 | -1.1 | 1,670,300 |
| 8/26 | 2,499.0 | 2,520.0 | 2,402.0 | 2,480.0 | -44.0 | -1.7 | 808,000 |
| 8/19 | 2,484.0 | 2,542.0 | 2,468.0 | 2,524.0 | +51.0 | +2.1 | 763,200 |
| 8/12 | 2,460.0 | 2,504.0 | 2,415.0 | 2,473.0 | -5.0 | -0.2 | 635,600 |
▶︎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
