！決算発表予定日 2024/05/13
2185東証S信用
業種 サービス業
シイエム・シイ 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 |
|---|---|
| 1,580 (23/07/06) | 1,156 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,303 (24/01/15) | 1,156 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,289 | 1,289 | 1,250 | 1,269 | +18 | +1.4 | 7,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,260 | 1,260 | 1,240 | 1,251 | -9 | -0.7 | 7,100 |
| 4/19 | 1,290 | 1,290 | 1,257 | 1,260 | -10 | -0.8 | 23,700 |
| 4/12 | 1,270 | 1,288 | 1,251 | 1,270 | +1 | +0.1 | 12,100 |
| 4/5 | 1,298 | 1,298 | 1,254 | 1,269 | -8 | -0.6 | 27,900 |
| 3/29 | 1,272 | 1,290 | 1,247 | 1,277 | +8 | +0.6 | 38,300 |
| 3/22 | 1,204 | 1,278 | 1,202 | 1,269 | +65 | +5.4 | 31,800 |
| 3/15 | 1,200 | 1,212 | 1,182 | 1,204 | +5 | +0.4 | 24,500 |
| 3/8 | 1,214 | 1,219 | 1,198 | 1,199 | -10 | -0.8 | 40,700 |
| 3/1 | 1,200 | 1,217 | 1,178 | 1,209 | +12 | +1.0 | 41,700 |
| 2/22 | 1,199 | 1,209 | 1,183 | 1,197 | +3 | +0.3 | 20,000 |
| 2/16 | 1,223 | 1,230 | 1,156 | 1,194 | -25 | -2.1 | 69,400 |
| 2/9 | 1,208 | 1,225 | 1,201 | 1,219 | +8 | +0.7 | 19,000 |
| 2/2 | 1,217 | 1,225 | 1,200 | 1,211 | -2 | -0.2 | 27,500 |
| 1/26 | 1,233 | 1,236 | 1,200 | 1,213 | -17 | -1.4 | 59,400 |
| 1/19 | 1,303 | 1,303 | 1,220 | 1,230 | -35 | -2.8 | 57,500 |
| 1/12 | 1,206 | 1,269 | 1,206 | 1,265 | +55 | +4.6 | 39,600 |
| 1/5 | 1,195 | 1,230 | 1,190 | 1,210 | +22 | +1.9 | 21,000 |
| 12/29 | 1,200 | 1,250 | 1,183 | 1,188 | -16 | -1.3 | 55,200 |
| 12/22 | 1,200 | 1,212 | 1,190 | 1,204 | -9 | -0.7 | 44,100 |
| 12/15 | 1,260 | 1,260 | 1,200 | 1,213 | -23 | -1.9 | 35,600 |
| 12/8 | 1,230 | 1,243 | 1,212 | 1,236 | +1 | +0.1 | 22,200 |
| 12/1 | 1,261 | 1,261 | 1,222 | 1,235 | +11 | +0.9 | 18,200 |
| 11/24 | 1,207 | 1,230 | 1,192 | 1,224 | +19 | +1.6 | 27,500 |
| 11/17 | 1,252 | 1,269 | 1,200 | 1,205 | -133 | -9.9 | 100,500 |
| 11/10 | 1,360 | 1,360 | 1,321 | 1,338 | -15 | -1.1 | 18,000 |
| 11/2 | 1,316 | 1,359 | 1,313 | 1,353 | +39 | +3.0 | 14,700 |
| 10/27 | 1,313 | 1,328 | 1,289 | 1,314 | -22 | -1.7 | 23,800 |
| 10/20 | 1,343 | 1,343 | 1,310 | 1,336 | -17 | -1.3 | 18,400 |
| 10/13 | 1,376 | 1,376 | 1,336 | 1,353 | -27 | -2.0 | 9,000 |
| 10/6 | 1,418 | 1,418 | 1,299 | 1,380 | -38 | -2.7 | 57,300 |
▶︎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