！決算発表予定日 2024/05/08
4396東証P貸借
業種 情報・通信業
システムサポート 株価時系列データ
PTS
1,875.6
円
(22:38)
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 |
|---|---|
| 2,276 (23/06/19) | 1,722 (23/08/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,212 (24/03/25) | 1,801 (24/02/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,871 | 1,916 | 1,841 | 1,867 | +9 | +0.5 | 104,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,970 | 2,005 | 1,809 | 1,858 | -118 | -6.0 | 95,900 |
| 4/12 | 1,993 | 2,039 | 1,972 | 1,976 | -11 | -0.6 | 49,700 |
| 4/5 | 2,112 | 2,118 | 1,963 | 1,987 | -117 | -5.6 | 94,700 |
| 3/29 | 2,148 | 2,212 | 2,054 | 2,104 | -30 | -1.4 | 125,000 |
| 3/22 | 2,000 | 2,137 | 1,980 | 2,134 | +184 | +9.4 | 89,600 |
| 3/15 | 2,072 | 2,093 | 1,927 | 1,950 | -165 | -7.8 | 112,400 |
| 3/8 | 1,895 | 2,184 | 1,881 | 2,115 | +230 | +12.2 | 177,200 |
| 3/1 | 1,930 | 2,038 | 1,885 | 1,885 | -42 | -2.2 | 131,700 |
| 2/22 | 1,862 | 1,960 | 1,852 | 1,927 | +65 | +3.5 | 89,700 |
| 2/16 | 1,934 | 1,969 | 1,821 | 1,862 | -72 | -3.7 | 116,100 |
| 2/9 | 1,970 | 2,010 | 1,801 | 1,934 | -22 | -1.1 | 230,300 |
| 2/2 | 2,014 | 2,055 | 1,934 | 1,956 | -56 | -2.8 | 104,600 |
| 1/26 | 1,907 | 2,040 | 1,875 | 2,012 | +145 | +7.8 | 157,000 |
| 1/19 | 1,879 | 1,916 | 1,830 | 1,867 | -4 | -0.2 | 55,600 |
| 1/12 | 1,894 | 1,930 | 1,839 | 1,871 | -28 | -1.5 | 90,800 |
| 1/5 | 1,887 | 1,942 | 1,881 | 1,899 | -28 | -1.5 | 33,200 |
| 12/29 | 1,950 | 1,950 | 1,857 | 1,927 | +1 | +0.1 | 88,200 |
| 12/22 | 1,799 | 1,936 | 1,770 | 1,926 | +135 | +7.5 | 106,800 |
| 12/15 | 1,839 | 1,839 | 1,755 | 1,791 | -19 | -1.1 | 100,600 |
| 12/8 | 1,856 | 1,885 | 1,800 | 1,810 | -45 | -2.4 | 120,900 |
| 12/1 | 1,973 | 1,994 | 1,852 | 1,855 | -117 | -5.9 | 97,200 |
| 11/24 | 1,955 | 2,010 | 1,910 | 1,972 | +17 | +0.9 | 87,600 |
| 11/17 | 2,095 | 2,095 | 1,881 | 1,955 | -98 | -4.8 | 84,000 |
| 11/10 | 2,000 | 2,098 | 1,976 | 2,053 | +69 | +3.5 | 228,300 |
| 11/2 | 1,904 | 1,994 | 1,877 | 1,984 | +79 | +4.2 | 77,800 |
| 10/27 | 1,852 | 1,911 | 1,744 | 1,905 | +22 | +1.2 | 137,400 |
| 10/20 | 1,892 | 1,952 | 1,847 | 1,883 | -55 | -2.8 | 78,100 |
| 10/13 | 1,976 | 2,022 | 1,936 | 1,938 | -12 | -0.6 | 59,400 |
| 10/6 | 2,134 | 2,137 | 1,919 | 1,950 | -146 | -7.0 | 88,500 |
| 9/29 | 2,116 | 2,164 | 2,060 | 2,096 | -18 | -0.9 | 134,800 |
▶︎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