！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 | 1,447 | 1,412 | 1,447 | +8 | +0.6 | 2,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,525 | 1,525 | 1,508 | 1,519 | +2 | +0.1 | 3,000 |
| 9/18 | 1,529 | 1,529 | 1,517 | 1,517 | -1 | -0.1 | 600 |
| 9/17 | 1,529 | 1,529 | 1,515 | 1,518 | +2 | +0.1 | 1,900 |
| 9/13 | 1,516 | 1,516 | 1,516 | 1,516 | 0 | 0.0 | 300 |
| 9/12 | 1,540 | 1,550 | 1,516 | 1,516 | -24 | -1.6 | 3,900 |
| 9/11 | 1,536 | 1,540 | 1,536 | 1,540 | 0 | 0.0 | 700 |
| 9/10 | 1,533 | 1,540 | 1,533 | 1,540 | +5 | +0.3 | 1,300 |
| 9/9 | 1,510 | 1,536 | 1,500 | 1,535 | +25 | +1.7 | 2,700 |
| 9/6 | 1,549 | 1,549 | 1,510 | 1,510 | -16 | -1.1 | 2,500 |
| 9/5 | 1,526 | 1,526 | 1,526 | 1,526 | +2 | +0.1 | 700 |
| 9/4 | 1,571 | 1,571 | 1,524 | 1,524 | -53 | -3.4 | 4,400 |
| 9/3 | 1,597 | 1,597 | 1,577 | 1,577 | -19 | -1.2 | 1,800 |
| 9/2 | 1,597 | 1,597 | 1,570 | 1,596 | +21 | +1.3 | 1,900 |
| 8/30 | 1,585 | 1,615 | 1,559 | 1,575 | +9 | +0.6 | 3,600 |
| 8/29 | 1,579 | 1,580 | 1,566 | 1,566 | -8 | -0.5 | 900 |
| 8/28 | 1,570 | 1,579 | 1,570 | 1,574 | +5 | +0.3 | 1,700 |
| 8/27 | 1,544 | 1,569 | 1,544 | 1,569 | +33 | +2.2 | 1,300 |
| 8/26 | 1,540 | 1,550 | 1,530 | 1,536 | -4 | -0.3 | 1,900 |
| 8/23 | 1,540 | 1,540 | 1,540 | 1,540 | +10 | +0.7 | 1,100 |
| 8/22 | 1,548 | 1,548 | 1,526 | 1,530 | +5 | +0.3 | 1,100 |
| 8/21 | 1,509 | 1,536 | 1,509 | 1,525 | +9 | +0.6 | 2,200 |
| 8/20 | 1,498 | 1,516 | 1,481 | 1,516 | +35 | +2.4 | 2,900 |
| 8/19 | 1,499 | 1,508 | 1,481 | 1,481 | +2 | +0.1 | 1,000 |
| 8/16 | 1,477 | 1,509 | 1,469 | 1,479 | +11 | +0.8 | 3,300 |
| 8/15 | 1,472 | 1,472 | 1,454 | 1,468 | +18 | +1.2 | 2,800 |
| 8/14 | 1,461 | 1,461 | 1,407 | 1,450 | -11 | -0.8 | 5,200 |
| 8/13 | 1,475 | 1,475 | 1,445 | 1,461 | +6 | +0.4 | 4,900 |
| 8/9 | 1,445 | 1,455 | 1,405 | 1,455 | +10 | +0.7 | 3,200 |
| 8/8 | 1,362 | 1,445 | 1,362 | 1,445 | +89 | +6.6 | 3,600 |
| 8/7 | 1,336 | 1,419 | 1,335 | 1,356 | +21 | +1.6 | 12,900 |
▶︎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
