！決算発表予定日 2024/05/10
4642東証S信用
業種 サービス業
オリジナル設計 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 |
|---|---|
| 1,334 (24/01/04) | 801 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,334 (24/01/04) | 1,064 (24/01/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,167 | 1,167 | 1,147 | 1,166 | -3 | -0.3 | 1,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,150 | 1,169 | 1,150 | 1,169 | +19 | +1.7 | 700 |
| 4/24 | 1,150 | 1,150 | 1,150 | 1,150 | 0 | 0.0 | 700 |
| 4/23 | 1,154 | 1,178 | 1,150 | 1,150 | -4 | -0.4 | 1,900 |
| 4/22 | 1,152 | 1,154 | 1,152 | 1,154 | +2 | +0.2 | 1,000 |
| 4/19 | 1,153 | 1,153 | 1,152 | 1,152 | -1 | -0.1 | 500 |
| 4/18 | 1,153 | 1,153 | 1,153 | 1,153 | 0 | 0.0 | 200 |
| 4/17 | 1,152 | 1,155 | 1,152 | 1,153 | +1 | +0.1 | 1,100 |
| 4/16 | 1,161 | 1,167 | 1,152 | 1,152 | -12 | -1.0 | 3,300 |
| 4/15 | 1,156 | 1,164 | 1,156 | 1,164 | -12 | -1.0 | 600 |
| 4/12 | 1,181 | 1,190 | 1,156 | 1,176 | +1 | +0.1 | 6,800 |
| 4/11 | 1,175 | 1,178 | 1,170 | 1,175 | 0 | 0.0 | 900 |
| 4/10 | 1,170 | 1,175 | 1,170 | 1,175 | +5 | +0.4 | 700 |
| 4/9 | 1,179 | 1,180 | 1,161 | 1,170 | +16 | +1.4 | 1,200 |
| 4/8 | 1,162 | 1,193 | 1,154 | 1,154 | -8 | -0.7 | 800 |
| 4/5 | 1,176 | 1,176 | 1,162 | 1,162 | -17 | -1.4 | 1,400 |
| 4/4 | 1,206 | 1,206 | 1,175 | 1,179 | -27 | -2.2 | 1,900 |
| 4/3 | 1,206 | 1,206 | 1,186 | 1,206 | 0 | 0.0 | 1,800 |
| 4/2 | 1,204 | 1,213 | 1,186 | 1,206 | -8 | -0.7 | 1,100 |
| 4/1 | 1,212 | 1,214 | 1,168 | 1,214 | +2 | +0.2 | 3,400 |
| 3/29 | 1,167 | 1,212 | 1,142 | 1,212 | +56 | +4.8 | 6,100 |
| 3/28 | 1,130 | 1,166 | 1,130 | 1,156 | +17 | +1.5 | 3,500 |
| 3/27 | 1,139 | 1,139 | 1,116 | 1,139 | +3 | +0.3 | 1,500 |
| 3/26 | 1,123 | 1,140 | 1,120 | 1,136 | +13 | +1.2 | 1,200 |
| 3/25 | 1,132 | 1,139 | 1,122 | 1,123 | -17 | -1.5 | 3,300 |
| 3/22 | 1,137 | 1,146 | 1,137 | 1,140 | -7 | -0.6 | 1,700 |
| 3/21 | 1,128 | 1,155 | 1,128 | 1,147 | +21 | +1.9 | 3,700 |
| 3/19 | 1,122 | 1,137 | 1,122 | 1,126 | +5 | +0.5 | 93,800 |
| 3/18 | 1,123 | 1,123 | 1,119 | 1,121 | -2 | -0.2 | 300 |
| 3/15 | 1,117 | 1,135 | 1,108 | 1,123 | +7 | +0.6 | 1,200 |
| 3/14 | 1,111 | 1,116 | 1,111 | 1,116 | +2 | +0.2 | 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