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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,700.0 | 3,526.0 | 2,598.0 | 3,371.0 | +660.0 | +24.4 | 35,814,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,280.0 | 2,960.0 | 2,187.0 | 2,711.0 | +427.0 | +18.7 | 56,134,500 |
| 2022 | 2,129.0 | 2,663.0 | 1,904.0 | 2,284.0 | +194.0 | +9.3 | 38,001,800 |
| 2021 | 2,200.0 | 2,268.0 | 1,730.0 | 2,090.0 | -134.0 | -6.0 | 32,356,100 |
| 2020 | 1,773.0 | 2,256.0 | 1,224.0 | 2,224.0 | +426.0 | +23.7 | 42,136,100 |
| 2019 | 1,044.5 | 1,837.5 | 1,036.5 | 1,798.0 | +737.0 | +69.5 | 50,798,100 |
| 2018 | 1,214.0 | 1,321.5 | 952.5 | 1,061.0 | -141.0 | -11.7 | 55,094,400 |
| 2017 | 925.0 | 1,221.0 | 782.5 | 1,202.0 | +283.5 | +30.9 | 66,690,400 |
| 2016 | 864.5 | 925.0 | 730.5 | 918.5 | +41.5 | +4.7 | 54,301,200 |
| 2015 | 804.9 | 931.0 | 675.0 | 877.0 | +73.4 | +9.1 | 104,642,162 |
| 2014 | 568.1 | 818.1 | 530.4 | 803.6 | +237.3 | +41.9 | 67,689,889 |
| 2013 | 353.1 | 579.0 | 347.2 | 566.3 | +223.6 | +65.3 | 63,367,765 |
| 2012 | 276.8 | 365.9 | 262.7 | 342.7 | +68.2 | +24.9 | 55,619,797 |
| 2011 | 443.1 | 454.5 | 254.9 | 274.5 | -161.8 | -37.1 | 55,856,737 |
| 2010 | 442.2 | 535.4 | 375.9 | 436.3 | +0.9 | +0.2 | 63,605,805 |
| 2009 | 321.3 | 496.8 | 251.8 | 435.4 | +116.4 | +36.5 | 124,883,787 |
| 2008 | 659.0 | 714.0 | 274.5 | 319.0 | -354.1 | -52.6 | 170,176,553 |
| 2007 | 861.3 | 984.0 | 644.5 | 673.1 | -185.9 | -21.6 | 190,880,555 |
| 2006 | 872.7 | 1,134.0 | 738.6 | 859.0 | -15.9 | -1.8 | 123,713,166 |
| 2005 | 446.8 | 913.6 | 416.1 | 874.9 | +428.4 | +96.0 | 168,955,332 |
| 2004 | 456.8 | 585.2 | 370.6 | 446.5 | +10.2 | +2.3 | 146,219,629 |
| 2003 | 313.4 | 622.7 | 244.5 | 436.3 | +120.4 | +38.1 | 176,160,340 |
| 2002 | 1,249.9 | 1,259.0 | 289.5 | 315.9 | -870.4 | -73.4 | 110,086,792 |
| 2001 | 2,279.5 | 2,449.9 | 1,047.7 | 1,186.3 | -1,086.4 | -47.8 | 76,962,678 |
| 2000 | 2,859.8 | 3,410.9 | 1,727.2 | 2,272.7 | -587.1 | -20.5 | 66,046,589 |
| 1999 | 653.4 | 3,217.7 | 643.9 | 2,859.8 | +2,197.0 | +331.5 | 76,992,293 |
| 1998 | 499.9 | 700.7 | 454.5 | 662.8 | +155.3 | +30.6 | 28,718,593 |
| 1997 | 297.3 | 598.4 | 263.2 | 507.5 | +204.5 | +67.5 | 27,815,180 |
| 1996 | 299.2 | 382.5 | 272.7 | 303.0 | +20.9 | +7.4 | 18,907,775 |
| 1995 | 291.6 | 308.7 | 168.5 | 282.1 | -1.9 | -0.7 | 15,486,318 |
| 1994 | 202.6 | 365.5 | 193.1 | 284.0 | +81.4 | +40.2 | 26,035,811 |
▶︎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
