！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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,355 | 1,420 | 1,335 | 1,335 | 0 | 0.0 | 12,000 |
| 8/5 | 1,501 | 1,519 | 1,330 | 1,335 | -329 | -19.8 | 20,100 |
| 8/2 | 1,677 | 1,677 | 1,623 | 1,664 | -29 | -1.7 | 5,600 |
| 8/1 | 1,697 | 1,697 | 1,680 | 1,693 | -32 | -1.9 | 2,000 |
| 7/31 | 1,718 | 1,725 | 1,718 | 1,725 | +7 | +0.4 | 900 |
| 7/30 | 1,708 | 1,718 | 1,698 | 1,718 | -9 | -0.5 | 500 |
| 7/29 | 1,710 | 1,727 | 1,709 | 1,727 | +17 | +1.0 | 1,100 |
| 7/26 | 1,699 | 1,710 | 1,699 | 1,710 | -2 | -0.1 | 500 |
| 7/25 | 1,706 | 1,712 | 1,702 | 1,712 | +4 | +0.2 | 2,400 |
| 7/24 | 1,735 | 1,735 | 1,708 | 1,708 | -27 | -1.6 | 2,100 |
| 7/23 | 1,750 | 1,750 | 1,720 | 1,735 | -20 | -1.1 | 1,300 |
| 7/22 | 1,753 | 1,755 | 1,715 | 1,755 | -1 | -0.1 | 2,100 |
| 7/19 | 1,732 | 1,756 | 1,730 | 1,756 | +15 | +0.9 | 700 |
| 7/18 | 1,748 | 1,757 | 1,733 | 1,741 | -17 | -1.0 | 700 |
| 7/17 | 1,748 | 1,763 | 1,746 | 1,758 | -2 | -0.1 | 5,500 |
| 7/16 | 1,737 | 1,760 | 1,735 | 1,760 | +4 | +0.2 | 5,000 |
| 7/12 | 1,780 | 1,798 | 1,751 | 1,756 | -94 | -5.1 | 24,100 |
| 7/11 | 1,819 | 1,857 | 1,819 | 1,850 | +37 | +2.0 | 7,900 |
| 7/10 | 1,810 | 1,818 | 1,804 | 1,813 | +14 | +0.8 | 2,300 |
| 7/9 | 1,801 | 1,801 | 1,777 | 1,799 | -16 | -0.9 | 1,100 |
| 7/8 | 1,773 | 1,828 | 1,773 | 1,815 | +42 | +2.4 | 4,100 |
| 7/5 | 1,765 | 1,793 | 1,765 | 1,773 | -7 | -0.4 | 700 |
| 7/4 | 1,786 | 1,788 | 1,765 | 1,780 | +15 | +0.9 | 1,600 |
| 7/3 | 1,795 | 1,795 | 1,763 | 1,765 | -23 | -1.3 | 2,100 |
| 7/2 | 1,783 | 1,798 | 1,770 | 1,788 | +10 | +0.6 | 2,500 |
| 7/1 | 1,827 | 1,827 | 1,778 | 1,778 | -15 | -0.8 | 3,200 |
| 6/28 | 1,791 | 1,795 | 1,779 | 1,793 | +9 | +0.5 | 1,800 |
| 6/27 | 1,760 | 1,784 | 1,754 | 1,784 | +29 | +1.7 | 5,700 |
| 6/26 | 1,760 | 1,763 | 1,750 | 1,755 | -8 | -0.5 | 1,300 |
| 6/25 | 1,757 | 1,763 | 1,750 | 1,763 | 0 | 0.0 | 1,100 |
▶︎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
