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
2,005
円
(23:58)
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) |
---|---|---|---|---|---|---|---|
5/16 | 2,355 | 2,355 | 2,355 | 2,355 | -700 | -22.9 | 14,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/15 | 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 |
4/16 | 1,470 | 1,470 | 1,435 | 1,435 | -38 | -2.6 | 3,400 |
4/15 | 1,500 | 1,501 | 1,460 | 1,473 | -59 | -3.9 | 13,800 |
4/12 | 1,543 | 1,566 | 1,532 | 1,532 | +10 | +0.7 | 6,200 |
4/11 | 1,539 | 1,540 | 1,522 | 1,522 | -17 | -1.1 | 1,600 |
4/10 | 1,562 | 1,577 | 1,522 | 1,539 | -46 | -2.9 | 5,000 |
4/9 | 1,560 | 1,585 | 1,525 | 1,585 | -75 | -4.5 | 19,000 |
4/8 | 1,623 | 1,679 | 1,608 | 1,660 | +38 | +2.3 | 3,200 |
4/5 | 1,628 | 1,628 | 1,585 | 1,622 | -6 | -0.4 | 1,900 |
4/4 | 1,586 | 1,628 | 1,585 | 1,628 | +77 | +5.0 | 2,600 |
4/3 | 1,568 | 1,568 | 1,551 | 1,551 | -29 | -1.8 | 1,200 |
4/2 | 1,609 | 1,610 | 1,580 | 1,580 | -3 | -0.2 | 3,300 |
4/1 | 1,630 | 1,630 | 1,566 | 1,583 | -7 | -0.4 | 4,200 |
▶︎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