！決算発表予定日 2024/05/17
2329東証S信用
業種 情報・通信業
東北新社 株価時系列データ
PTS
1,260
円
(09:10)
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 |
|---|---|
| 1,478 (24/01/25) | 697 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,478 (24/01/25) | 1,223 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,252 | 1,266 | 1,252 | 1,255 | +3 | +0.2 | 3,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,279 | 1,279 | 1,236 | 1,252 | -28 | -2.2 | 19,700 |
| 4/22 | 1,261 | 1,320 | 1,261 | 1,280 | +39 | +3.1 | 59,300 |
| 4/19 | 1,274 | 1,274 | 1,223 | 1,241 | -39 | -3.1 | 22,300 |
| 4/18 | 1,281 | 1,303 | 1,280 | 1,280 | 0 | 0.0 | 7,200 |
| 4/17 | 1,301 | 1,302 | 1,255 | 1,280 | -15 | -1.2 | 17,300 |
| 4/16 | 1,310 | 1,320 | 1,287 | 1,295 | -26 | -2.0 | 10,100 |
| 4/15 | 1,329 | 1,335 | 1,313 | 1,321 | -14 | -1.1 | 3,900 |
| 4/12 | 1,360 | 1,368 | 1,335 | 1,335 | -25 | -1.8 | 4,700 |
| 4/11 | 1,349 | 1,365 | 1,346 | 1,360 | +17 | +1.3 | 20,000 |
| 4/10 | 1,318 | 1,356 | 1,315 | 1,343 | -5 | -0.4 | 9,300 |
| 4/9 | 1,318 | 1,365 | 1,318 | 1,348 | +30 | +2.3 | 8,500 |
| 4/8 | 1,294 | 1,348 | 1,280 | 1,318 | +24 | +1.9 | 21,500 |
| 4/5 | 1,297 | 1,319 | 1,288 | 1,294 | -21 | -1.6 | 16,700 |
| 4/4 | 1,321 | 1,327 | 1,312 | 1,315 | -4 | -0.3 | 9,100 |
| 4/3 | 1,323 | 1,335 | 1,310 | 1,319 | -14 | -1.1 | 26,800 |
| 4/2 | 1,350 | 1,350 | 1,324 | 1,333 | -22 | -1.6 | 13,600 |
| 4/1 | 1,404 | 1,404 | 1,341 | 1,355 | -49 | -3.5 | 25,700 |
| 3/29 | 1,395 | 1,404 | 1,369 | 1,404 | +14 | +1.0 | 15,400 |
| 3/28 | 1,437 | 1,437 | 1,384 | 1,390 | -48 | -3.3 | 24,700 |
| 3/27 | 1,445 | 1,459 | 1,438 | 1,438 | -7 | -0.5 | 9,000 |
| 3/26 | 1,422 | 1,446 | 1,422 | 1,445 | +15 | +1.1 | 11,200 |
| 3/25 | 1,430 | 1,435 | 1,409 | 1,430 | +2 | +0.1 | 14,400 |
| 3/22 | 1,462 | 1,462 | 1,423 | 1,428 | -35 | -2.4 | 12,400 |
| 3/21 | 1,439 | 1,465 | 1,431 | 1,463 | +26 | +1.8 | 17,000 |
| 3/19 | 1,436 | 1,443 | 1,425 | 1,437 | +5 | +0.4 | 16,100 |
| 3/18 | 1,442 | 1,450 | 1,422 | 1,432 | +6 | +0.4 | 14,900 |
| 3/15 | 1,423 | 1,444 | 1,400 | 1,426 | -6 | -0.4 | 15,900 |
| 3/14 | 1,449 | 1,449 | 1,424 | 1,432 | -19 | -1.3 | 12,800 |
| 3/13 | 1,451 | 1,453 | 1,447 | 1,451 | +4 | +0.3 | 8,400 |
| 3/12 | 1,447 | 1,455 | 1,433 | 1,447 | +2 | +0.1 | 15,800 |
▶︎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