4754東証S信用
業種 サービス業
トスネット 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,445 (23/09/05) | 889 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,338 (24/04/18) | 1,124 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,221 | 1,231 | 1,203 | 1,205 | -32 | -2.6 | 4,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,212 | 1,237 | 1,212 | 1,237 | +17 | +1.4 | 900 |
| 5/31 | 1,229 | 1,229 | 1,217 | 1,220 | -9 | -0.7 | 2,500 |
| 5/24 | 1,202 | 1,230 | 1,202 | 1,229 | +7 | +0.6 | 4,500 |
| 5/17 | 1,198 | 1,245 | 1,187 | 1,222 | +24 | +2.0 | 7,800 |
| 5/10 | 1,252 | 1,255 | 1,182 | 1,198 | -54 | -4.3 | 14,900 |
| 5/2 | 1,254 | 1,271 | 1,251 | 1,252 | -1 | -0.1 | 1,200 |
| 4/26 | 1,256 | 1,260 | 1,251 | 1,253 | -25 | -2.0 | 2,200 |
| 4/19 | 1,246 | 1,338 | 1,246 | 1,278 | +32 | +2.6 | 16,500 |
| 4/12 | 1,209 | 1,247 | 1,209 | 1,246 | +20 | +1.6 | 13,800 |
| 4/5 | 1,250 | 1,250 | 1,215 | 1,226 | -5 | -0.4 | 12,900 |
| 3/29 | 1,232 | 1,252 | 1,230 | 1,231 | -1 | -0.1 | 6,400 |
| 3/22 | 1,233 | 1,260 | 1,215 | 1,232 | 0 | 0.0 | 3,100 |
| 3/15 | 1,181 | 1,249 | 1,160 | 1,232 | +40 | +3.4 | 10,600 |
| 3/8 | 1,181 | 1,209 | 1,170 | 1,192 | -8 | -0.7 | 9,400 |
| 3/1 | 1,172 | 1,209 | 1,150 | 1,200 | +43 | +3.7 | 9,000 |
| 2/22 | 1,206 | 1,218 | 1,151 | 1,157 | -33 | -2.8 | 10,800 |
| 2/16 | 1,235 | 1,243 | 1,170 | 1,190 | -31 | -2.5 | 8,600 |
| 2/9 | 1,228 | 1,235 | 1,221 | 1,221 | -9 | -0.7 | 3,000 |
| 2/2 | 1,200 | 1,232 | 1,188 | 1,230 | +41 | +3.5 | 11,900 |
| 1/26 | 1,140 | 1,190 | 1,140 | 1,189 | +49 | +4.3 | 8,600 |
| 1/19 | 1,229 | 1,236 | 1,124 | 1,140 | -101 | -8.1 | 11,200 |
| 1/12 | 1,203 | 1,255 | 1,203 | 1,241 | +22 | +1.8 | 10,200 |
| 1/5 | 1,163 | 1,220 | 1,163 | 1,219 | +64 | +5.5 | 4,900 |
| 12/29 | 1,060 | 1,155 | 1,059 | 1,155 | +90 | +8.5 | 23,000 |
| 12/22 | 1,152 | 1,152 | 1,046 | 1,065 | -95 | -8.2 | 12,800 |
| 12/15 | 1,166 | 1,176 | 1,156 | 1,160 | 0 | 0.0 | 2,900 |
| 12/8 | 1,152 | 1,160 | 1,148 | 1,160 | +2 | +0.2 | 1,800 |
| 12/1 | 1,153 | 1,169 | 1,140 | 1,158 | +5 | +0.4 | 5,400 |
| 11/24 | 1,161 | 1,172 | 1,140 | 1,153 | -9 | -0.8 | 3,900 |
| 11/17 | 1,239 | 1,239 | 1,130 | 1,162 | -77 | -6.2 | 12,400 |
▶︎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