2329東証S信用
業種 情報・通信業
東北新社 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,703 (24/06/11) | 907 (23/06/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,703 (24/06/11) | 1,128 (24/05/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,663 | 1,679 | 1,628 | 1,633 | -22 | -1.3 | 20,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,675 | 1,685 | 1,650 | 1,655 | +5 | +0.3 | 58,400 |
| 6/12 | 1,630 | 1,659 | 1,623 | 1,650 | +1 | +0.1 | 24,000 |
| 6/11 | 1,595 | 1,703 | 1,593 | 1,649 | +39 | +2.4 | 118,900 |
| 6/10 | 1,553 | 1,629 | 1,546 | 1,610 | +65 | +4.2 | 55,000 |
| 6/7 | 1,525 | 1,557 | 1,521 | 1,545 | +20 | +1.3 | 27,100 |
| 6/6 | 1,536 | 1,545 | 1,525 | 1,525 | -11 | -0.7 | 13,000 |
| 6/5 | 1,554 | 1,558 | 1,534 | 1,536 | 0 | 0.0 | 25,900 |
| 6/4 | 1,561 | 1,574 | 1,522 | 1,536 | -44 | -2.8 | 45,900 |
| 6/3 | 1,531 | 1,589 | 1,525 | 1,580 | +120 | +8.2 | 184,300 |
| 5/31 | 1,411 | 1,485 | 1,411 | 1,460 | +49 | +3.5 | 71,300 |
| 5/30 | 1,390 | 1,424 | 1,385 | 1,411 | -1 | -0.1 | 22,400 |
| 5/29 | 1,414 | 1,426 | 1,404 | 1,412 | 0 | 0.0 | 16,700 |
| 5/28 | 1,427 | 1,427 | 1,398 | 1,412 | -15 | -1.1 | 36,300 |
| 5/27 | 1,450 | 1,450 | 1,422 | 1,427 | -25 | -1.7 | 20,900 |
| 5/24 | 1,405 | 1,472 | 1,396 | 1,452 | +46 | +3.3 | 35,900 |
| 5/23 | 1,471 | 1,471 | 1,365 | 1,406 | -51 | -3.5 | 131,100 |
| 5/22 | 1,490 | 1,508 | 1,457 | 1,457 | -23 | -1.6 | 118,400 |
| 5/21 | 1,594 | 1,603 | 1,471 | 1,480 | +36 | +2.5 | 279,700 |
| 5/20 | 1,444 | 1,444 | 1,444 | 1,444 | +300 | +26.2 | 3,800 |
| 5/17 | 1,140 | 1,160 | 1,129 | 1,144 | -1 | -0.1 | 22,500 |
| 5/16 | 1,167 | 1,167 | 1,128 | 1,145 | -12 | -1.0 | 30,000 |
| 5/15 | 1,192 | 1,192 | 1,135 | 1,157 | -35 | -2.9 | 24,100 |
| 5/14 | 1,196 | 1,215 | 1,192 | 1,192 | -9 | -0.8 | 8,100 |
| 5/13 | 1,209 | 1,230 | 1,193 | 1,201 | -4 | -0.3 | 18,500 |
| 5/10 | 1,200 | 1,218 | 1,186 | 1,205 | -1 | -0.1 | 15,300 |
| 5/9 | 1,207 | 1,229 | 1,201 | 1,206 | -11 | -0.9 | 11,100 |
| 5/8 | 1,218 | 1,221 | 1,211 | 1,217 | -6 | -0.5 | 8,700 |
| 5/7 | 1,238 | 1,257 | 1,216 | 1,223 | -14 | -1.1 | 14,800 |
| 5/2 | 1,245 | 1,245 | 1,231 | 1,237 | -16 | -1.3 | 4,000 |
| 5/1 | 1,248 | 1,253 | 1,221 | 1,253 | +13 | +1.1 | 5,000 |
▶︎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