4760東証S信用
業種 サービス業
アルファ 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 |
|---|---|
| 3,055 (24/05/15) | 1,003 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,055 (24/05/15) | 1,052 (24/01/10) |
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 | 2,060 | 2,165 | 1,840 | 1,850 | -156 | -7.8 | 183,600 |
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 | 2,359 | 2,709 | 1,991 | 2,006 | -203 | -9.2 | 650,900 |
| 5/30 | 1,809 | 2,209 | 1,775 | 2,209 | +400 | +22.1 | 297,700 |
| 5/29 | 1,850 | 1,882 | 1,801 | 1,809 | -52 | -2.8 | 17,600 |
| 5/28 | 1,881 | 1,919 | 1,814 | 1,861 | -39 | -2.1 | 26,300 |
| 5/27 | 1,856 | 1,900 | 1,755 | 1,900 | +30 | +1.6 | 52,700 |
| 5/24 | 1,801 | 1,875 | 1,694 | 1,870 | +48 | +2.6 | 71,000 |
| 5/23 | 1,805 | 1,834 | 1,769 | 1,822 | -33 | -1.8 | 39,100 |
| 5/22 | 1,812 | 1,929 | 1,805 | 1,855 | -34 | -1.8 | 63,300 |
| 5/21 | 1,863 | 1,895 | 1,772 | 1,889 | -14 | -0.7 | 48,400 |
| 5/20 | 1,880 | 2,068 | 1,783 | 1,903 | +48 | +2.6 | 283,100 |
| 5/17 | 1,955 | 2,072 | 1,855 | 1,855 | -500 | -21.2 | 477,900 |
| 5/16 | 2,355 | 2,355 | 2,355 | 2,355 | -700 | -22.9 | 14,700 |
| 5/15 | 3,055 | 3,055 | 3,055 | 3,055 | +502 | +19.7 | 58,100 |
| 5/14 | 2,003 | 2,553 | 1,925 | 2,553 | +500 | +24.4 | 550,400 |
| 5/13 | 1,700 | 2,053 | 1,602 | 2,053 | +400 | +24.2 | 388,000 |
| 5/10 | 1,351 | 1,653 | 1,268 | 1,653 | +300 | +22.2 | 98,400 |
| 5/9 | 1,365 | 1,365 | 1,353 | 1,353 | -10 | -0.7 | 1,000 |
| 5/8 | 1,363 | 1,363 | 1,363 | 1,363 | -10 | -0.7 | 100 |
| 5/7 | 1,362 | 1,373 | 1,362 | 1,373 | +2 | +0.2 | 2,400 |
| 5/2 | 1,370 | 1,400 | 1,366 | 1,371 | -29 | -2.1 | 2,200 |
| 5/1 | 1,399 | 1,400 | 1,382 | 1,400 | +1 | +0.1 | 1,100 |
| 4/30 | 1,400 | 1,404 | 1,399 | 1,399 | -2 | -0.1 | 1,900 |
| 4/26 | 1,400 | 1,404 | 1,400 | 1,401 | -10 | -0.7 | 2,800 |
| 4/25 | 1,416 | 1,419 | 1,411 | 1,411 | -29 | -2.0 | 2,200 |
| 4/24 | 1,440 | 1,440 | 1,428 | 1,440 | -9 | -0.6 | 500 |
| 4/23 | 1,420 | 1,449 | 1,420 | 1,449 | +26 | +1.8 | 500 |
| 4/22 | 1,423 | 1,423 | 1,423 | 1,423 | 0 | 0.0 | 300 |
| 4/19 | 1,440 | 1,444 | 1,422 | 1,423 | -36 | -2.5 | 1,900 |
| 4/18 | 1,458 | 1,459 | 1,435 | 1,459 | -1 | -0.1 | 2,500 |
| 4/17 | 1,418 | 1,460 | 1,418 | 1,460 | +25 | +1.7 | 2,600 |
▶︎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