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) | 1,456 (23/05/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,770 | 1,771 | 1,761 | 1,761 | -3 | -0.2 | 700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/4 | 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 |
| 3/14 | 1,929 | 1,930 | 1,881 | 1,882 | -48 | -2.5 | 2,300 |
| 3/13 | 1,980 | 1,985 | 1,905 | 1,930 | +30 | +1.6 | 9,400 |
| 3/12 | 1,829 | 1,900 | 1,800 | 1,900 | +68 | +3.7 | 7,700 |
| 3/11 | 1,848 | 1,862 | 1,776 | 1,832 | -46 | -2.5 | 8,000 |
| 3/8 | 1,838 | 1,898 | 1,820 | 1,878 | +53 | +2.9 | 10,300 |
| 3/7 | 1,769 | 1,840 | 1,739 | 1,825 | +82 | +4.7 | 13,200 |
| 3/6 | 1,717 | 1,743 | 1,695 | 1,743 | +26 | +1.5 | 3,900 |
| 3/5 | 1,700 | 1,732 | 1,692 | 1,717 | -3 | -0.2 | 1,600 |
| 3/4 | 1,747 | 1,747 | 1,692 | 1,720 | +13 | +0.8 | 9,900 |
| 3/1 | 1,720 | 1,742 | 1,707 | 1,707 | +7 | +0.4 | 2,900 |
| 2/29 | 1,700 | 1,710 | 1,687 | 1,700 | -5 | -0.3 | 7,300 |
| 2/28 | 1,717 | 1,717 | 1,680 | 1,705 | -14 | -0.8 | 8,500 |
| 2/27 | 1,708 | 1,724 | 1,708 | 1,719 | +11 | +0.6 | 7,500 |
| 2/26 | 1,707 | 1,720 | 1,686 | 1,708 | +1 | +0.1 | 8,200 |
| 2/22 | 1,700 | 1,710 | 1,700 | 1,707 | +7 | +0.4 | 3,300 |
| 2/21 | 1,700 | 1,700 | 1,678 | 1,700 | 0 | 0.0 | 4,400 |
▶︎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