4076東証G信用
業種 情報・通信業
シイエヌエス 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 |
|---|---|
| 2,174 (23/07/31) | 1,437 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,111 (24/04/18) | 1,662 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,772 | 1,772 | 1,744 | 1,744 | -6 | -0.3 | 11,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,776 | 1,779 | 1,741 | 1,750 | -22 | -1.2 | 6,200 |
| 4/25 | 1,751 | 1,849 | 1,751 | 1,772 | +14 | +0.8 | 10,600 |
| 4/24 | 1,754 | 1,777 | 1,751 | 1,758 | +4 | +0.2 | 3,600 |
| 4/23 | 1,762 | 1,762 | 1,741 | 1,754 | -8 | -0.5 | 2,600 |
| 4/22 | 1,715 | 1,787 | 1,709 | 1,762 | +54 | +3.2 | 10,900 |
| 4/19 | 1,771 | 1,787 | 1,683 | 1,708 | -23 | -1.3 | 22,700 |
| 4/18 | 1,741 | 2,111 | 1,715 | 1,731 | -10 | -0.6 | 250,600 |
| 4/17 | 1,759 | 1,766 | 1,704 | 1,741 | -18 | -1.0 | 3,500 |
| 4/16 | 1,762 | 1,791 | 1,710 | 1,759 | -3 | -0.2 | 11,900 |
| 4/15 | 1,770 | 1,805 | 1,762 | 1,762 | -41 | -2.3 | 21,700 |
| 4/12 | 1,855 | 1,856 | 1,782 | 1,803 | -172 | -8.7 | 43,300 |
| 4/11 | 1,899 | 1,985 | 1,877 | 1,975 | +66 | +3.5 | 11,700 |
| 4/10 | 1,897 | 1,910 | 1,892 | 1,909 | +12 | +0.6 | 1,400 |
| 4/9 | 1,872 | 1,910 | 1,860 | 1,897 | +26 | +1.4 | 2,900 |
| 4/8 | 1,892 | 1,910 | 1,868 | 1,871 | -30 | -1.6 | 3,400 |
| 4/5 | 1,902 | 1,907 | 1,875 | 1,901 | -11 | -0.6 | 1,000 |
| 4/4 | 1,895 | 1,934 | 1,891 | 1,912 | +17 | +0.9 | 1,300 |
| 4/3 | 1,876 | 1,919 | 1,876 | 1,895 | +5 | +0.3 | 2,300 |
| 4/2 | 1,940 | 1,940 | 1,890 | 1,890 | -50 | -2.6 | 3,600 |
| 4/1 | 1,940 | 1,975 | 1,932 | 1,940 | 0 | 0.0 | 2,300 |
| 3/29 | 1,934 | 1,974 | 1,933 | 1,940 | +1 | +0.1 | 3,600 |
| 3/28 | 1,885 | 1,980 | 1,885 | 1,939 | +53 | +2.8 | 4,600 |
| 3/27 | 1,950 | 1,950 | 1,857 | 1,886 | -76 | -3.9 | 8,200 |
| 3/26 | 1,997 | 1,997 | 1,934 | 1,962 | -35 | -1.8 | 4,500 |
| 3/25 | 2,000 | 2,019 | 1,975 | 1,997 | +2 | +0.1 | 14,300 |
| 3/22 | 1,960 | 1,995 | 1,951 | 1,995 | +3 | +0.2 | 5,400 |
| 3/21 | 1,986 | 2,021 | 1,962 | 1,992 | +46 | +2.4 | 8,900 |
| 3/19 | 1,957 | 1,994 | 1,897 | 1,946 | +68 | +3.6 | 11,500 |
| 3/18 | 1,874 | 1,939 | 1,872 | 1,878 | +3 | +0.2 | 6,500 |
| 3/15 | 1,882 | 1,899 | 1,875 | 1,875 | -7 | -0.4 | 1,000 |
▶︎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