4076東証G信用
業種 情報・通信業
シイエヌエス 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 |
|---|---|
| 2,174 (23/07/31) | 1,480 (23/06/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,111 (24/04/18) | 1,631 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,691 | 1,695 | 1,681 | 1,683 | -8 | -0.5 | 4,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,695 | 1,695 | 1,661 | 1,691 | -1 | -0.1 | 4,200 |
| 5/30 | 1,680 | 1,692 | 1,631 | 1,692 | -22 | -1.3 | 7,300 |
| 5/29 | 1,747 | 1,747 | 1,707 | 1,714 | -41 | -2.3 | 6,600 |
| 5/28 | 1,767 | 1,775 | 1,755 | 1,755 | -12 | -0.7 | 2,900 |
| 5/27 | 1,778 | 1,783 | 1,767 | 1,767 | -10 | -0.6 | 2,100 |
| 5/24 | 1,766 | 1,781 | 1,765 | 1,777 | +7 | +0.4 | 1,700 |
| 5/23 | 1,773 | 1,784 | 1,768 | 1,770 | +4 | +0.2 | 1,800 |
| 5/22 | 1,770 | 1,779 | 1,761 | 1,766 | +2 | +0.1 | 1,100 |
| 5/21 | 1,767 | 1,767 | 1,760 | 1,764 | -7 | -0.4 | 1,300 |
| 5/20 | 1,783 | 1,783 | 1,761 | 1,771 | ー | ー | 2,100 |
| 5/17 | ー | ー | ー | 1,783 | ー | ー | 0 |
| 5/16 | 1,761 | 1,783 | 1,736 | 1,783 | 0 | 0.0 | 5,300 |
| 5/15 | 1,792 | 1,792 | 1,760 | 1,783 | -8 | -0.5 | 6,700 |
| 5/14 | 1,798 | 1,798 | 1,775 | 1,791 | +17 | +1.0 | 2,500 |
| 5/13 | 1,763 | 1,786 | 1,763 | 1,774 | +11 | +0.6 | 3,600 |
| 5/10 | 1,784 | 1,786 | 1,763 | 1,763 | -14 | -0.8 | 3,300 |
| 5/9 | 1,786 | 1,802 | 1,777 | 1,777 | -9 | -0.5 | 800 |
| 5/8 | 1,766 | 1,788 | 1,766 | 1,786 | +16 | +0.9 | 1,100 |
| 5/7 | 1,794 | 1,794 | 1,761 | 1,770 | +2 | +0.1 | 4,500 |
| 5/2 | 1,749 | 1,768 | 1,749 | 1,768 | +18 | +1.0 | 5,600 |
| 5/1 | 1,740 | 1,757 | 1,740 | 1,750 | +6 | +0.3 | 5,200 |
| 4/30 | 1,772 | 1,772 | 1,744 | 1,744 | -6 | -0.3 | 11,600 |
| 4/26 | 1,776 | 1,779 | 1,741 | 1,750 | -22 | -1.2 | 6,200 |
| 4/25 | 1,751 | 1,849 | 1,751 | 1,772 | +14 | +0.8 | 10,600 |
| 4/24 | 1,754 | 1,777 | 1,751 | 1,758 | +4 | +0.2 | 3,600 |
| 4/23 | 1,762 | 1,762 | 1,741 | 1,754 | -8 | -0.5 | 2,600 |
| 4/22 | 1,715 | 1,787 | 1,709 | 1,762 | +54 | +3.2 | 10,900 |
| 4/19 | 1,771 | 1,787 | 1,683 | 1,708 | -23 | -1.3 | 22,700 |
| 4/18 | 1,741 | 2,111 | 1,715 | 1,731 | -10 | -0.6 | 250,600 |
| 4/17 | 1,759 | 1,766 | 1,704 | 1,741 | -18 | -1.0 | 3,500 |
▶︎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