！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
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 |
|---|---|
| 1,478 (24/01/25) | 774 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,478 (24/01/25) | 1,221 (24/05/01) |
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 | 1,290 | 1,290 | 1,221 | 1,237 | -5 | -0.4 | 26,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,290 | 1,290 | 1,221 | 1,237 | -5 | -0.4 | 22,800 |
| 4/26 | 1,261 | 1,320 | 1,227 | 1,242 | +1 | +0.1 | 113,600 |
| 4/19 | 1,329 | 1,335 | 1,223 | 1,241 | -94 | -7.0 | 60,800 |
| 4/12 | 1,294 | 1,368 | 1,280 | 1,335 | +41 | +3.2 | 64,000 |
| 4/5 | 1,404 | 1,404 | 1,288 | 1,294 | -110 | -7.8 | 91,900 |
| 3/29 | 1,430 | 1,459 | 1,369 | 1,404 | -24 | -1.7 | 74,700 |
| 3/22 | 1,442 | 1,465 | 1,422 | 1,428 | +2 | +0.1 | 60,400 |
| 3/15 | 1,436 | 1,455 | 1,400 | 1,426 | -10 | -0.7 | 77,600 |
| 3/8 | 1,450 | 1,455 | 1,377 | 1,436 | -20 | -1.4 | 126,600 |
| 3/1 | 1,401 | 1,465 | 1,386 | 1,456 | +56 | +4.0 | 200,700 |
| 2/22 | 1,406 | 1,415 | 1,377 | 1,400 | -15 | -1.1 | 132,600 |
| 2/16 | 1,405 | 1,450 | 1,353 | 1,415 | -33 | -2.3 | 278,500 |
| 2/9 | 1,442 | 1,474 | 1,385 | 1,448 | +7 | +0.5 | 175,300 |
| 2/2 | 1,441 | 1,465 | 1,392 | 1,441 | +6 | +0.4 | 247,200 |
| 1/26 | 1,402 | 1,478 | 1,390 | 1,435 | +41 | +2.9 | 761,500 |
| 1/19 | 1,376 | 1,464 | 1,333 | 1,394 | +18 | +1.3 | 596,800 |
| 1/12 | 1,362 | 1,456 | 1,340 | 1,376 | +22 | +1.6 | 379,000 |
| 1/5 | 1,315 | 1,396 | 1,308 | 1,354 | +36 | +2.7 | 181,700 |
| 12/29 | 1,292 | 1,325 | 1,266 | 1,318 | +45 | +3.5 | 131,500 |
| 12/22 | 1,304 | 1,321 | 1,250 | 1,273 | -8 | -0.6 | 116,200 |
| 12/15 | 1,311 | 1,378 | 1,273 | 1,281 | -13 | -1.0 | 136,200 |
| 12/8 | 1,287 | 1,339 | 1,237 | 1,294 | -7 | -0.5 | 166,600 |
| 12/1 | 1,200 | 1,345 | 1,200 | 1,301 | +101 | +8.4 | 279,000 |
| 11/24 | 1,182 | 1,214 | 1,161 | 1,200 | +10 | +0.8 | 114,700 |
| 11/17 | 1,180 | 1,201 | 1,157 | 1,190 | +8 | +0.7 | 205,800 |
| 11/10 | 1,196 | 1,206 | 1,152 | 1,182 | -13 | -1.1 | 205,800 |
| 11/2 | 1,207 | 1,207 | 1,180 | 1,195 | -12 | -1.0 | 69,000 |
| 10/27 | 1,180 | 1,223 | 1,114 | 1,207 | +28 | +2.4 | 276,400 |
| 10/20 | 1,191 | 1,239 | 1,166 | 1,179 | -19 | -1.6 | 287,900 |
| 10/13 | 1,250 | 1,267 | 1,197 | 1,198 | -42 | -3.4 | 79,800 |
▶︎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