！決算発表予定日 2025/01/10
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,111 (24/04/18) | 1,330 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,111 (24/04/18) | 1,330 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,412 | 1,425 | 1,412 | 1,425 | -14 | -1.0 | 400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,424 | 1,424 | 1,400 | 1,400 | -4 | -0.3 | 2,300 |
| 11/1 | 1,431 | 1,431 | 1,401 | 1,404 | +3 | +0.2 | 900 |
| 10/31 | 1,405 | 1,415 | 1,376 | 1,401 | +1 | +0.1 | 2,800 |
| 10/30 | 1,397 | 1,410 | 1,390 | 1,400 | +3 | +0.2 | 1,300 |
| 10/29 | 1,381 | 1,397 | 1,380 | 1,397 | +16 | +1.2 | 1,000 |
| 10/28 | 1,376 | 1,400 | 1,376 | 1,381 | +5 | +0.4 | 700 |
| 10/25 | 1,380 | 1,380 | 1,376 | 1,376 | -12 | -0.9 | 900 |
| 10/24 | 1,403 | 1,407 | 1,380 | 1,388 | -42 | -2.9 | 2,500 |
| 10/23 | 1,414 | 1,430 | 1,412 | 1,430 | +20 | +1.4 | 400 |
| 10/22 | 1,420 | 1,420 | 1,410 | 1,410 | -20 | -1.4 | 2,000 |
| 10/21 | 1,437 | 1,437 | 1,430 | 1,430 | -7 | -0.5 | 500 |
| 10/18 | 1,436 | 1,437 | 1,436 | 1,437 | -3 | -0.2 | 200 |
| 10/17 | 1,471 | 1,471 | 1,440 | 1,440 | -38 | -2.6 | 1,800 |
| 10/16 | 1,450 | 1,480 | 1,450 | 1,478 | +28 | +1.9 | 1,100 |
| 10/15 | 1,500 | 1,500 | 1,415 | 1,450 | -82 | -5.4 | 8,500 |
| 10/11 | 1,545 | 1,552 | 1,525 | 1,532 | -23 | -1.5 | 1,400 |
| 10/10 | 1,542 | 1,555 | 1,542 | 1,555 | +16 | +1.0 | 400 |
| 10/9 | 1,550 | 1,550 | 1,539 | 1,539 | -11 | -0.7 | 900 |
| 10/8 | 1,589 | 1,589 | 1,550 | 1,550 | -6 | -0.4 | 700 |
| 10/7 | 1,560 | 1,588 | 1,552 | 1,556 | +5 | +0.3 | 900 |
| 10/4 | 1,557 | 1,557 | 1,551 | 1,551 | -5 | -0.3 | 300 |
| 10/3 | 1,570 | 1,570 | 1,554 | 1,556 | +19 | +1.2 | 800 |
| 10/2 | 1,537 | 1,537 | 1,537 | 1,537 | -33 | -2.1 | 100 |
| 10/1 | 1,559 | 1,570 | 1,559 | 1,570 | +9 | +0.6 | 800 |
| 9/30 | 1,566 | 1,568 | 1,538 | 1,561 | +35 | +2.3 | 5,000 |
| 9/27 | 1,523 | 1,526 | 1,515 | 1,526 | +2 | +0.1 | 4,100 |
| 9/26 | 1,518 | 1,525 | 1,518 | 1,524 | -4 | -0.3 | 7,000 |
| 9/25 | 1,527 | 1,529 | 1,525 | 1,528 | +6 | +0.4 | 3,300 |
| 9/24 | 1,523 | 1,537 | 1,520 | 1,522 | +6 | +0.4 | 1,700 |
| 9/20 | 1,526 | 1,526 | 1,516 | 1,516 | -3 | -0.2 | 2,800 |
▶︎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
