！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,830 | 1,835 | 1,758 | 1,765 | -44 | -2.4 | 6,900 |
| 12/22 | 1,795 | 1,867 | 1,781 | 1,809 | +20 | +1.1 | 12,100 |
| 12/21 | 1,699 | 1,789 | 1,661 | 1,789 | +170 | +10.5 | 29,900 |
| 12/20 | 1,653 | 1,655 | 1,619 | 1,619 | -34 | -2.1 | 3,500 |
| 12/19 | 1,630 | 1,653 | 1,630 | 1,653 | 0 | 0.0 | 200 |
| 12/18 | 1,641 | 1,653 | 1,616 | 1,653 | +12 | +0.7 | 700 |
| 12/15 | 1,665 | 1,665 | 1,641 | 1,641 | +16 | +1.0 | 900 |
| 12/14 | 1,663 | 1,663 | 1,625 | 1,625 | -36 | -2.2 | 1,400 |
| 12/13 | 1,680 | 1,680 | 1,661 | 1,661 | -28 | -1.7 | 500 |
| 12/12 | 1,680 | 1,689 | 1,657 | 1,689 | +30 | +1.8 | 500 |
| 12/11 | 1,682 | 1,682 | 1,659 | 1,659 | -21 | -1.3 | 1,200 |
| 12/8 | 1,680 | 1,680 | 1,662 | 1,680 | -25 | -1.5 | 2,200 |
| 12/7 | 1,690 | 1,705 | 1,690 | 1,705 | +20 | +1.2 | 900 |
| 12/6 | 1,675 | 1,694 | 1,675 | 1,685 | +10 | +0.6 | 2,600 |
| 12/5 | 1,708 | 1,711 | 1,675 | 1,675 | -32 | -1.9 | 2,900 |
| 12/4 | 1,750 | 1,750 | 1,705 | 1,707 | -19 | -1.1 | 3,000 |
| 12/1 | 1,740 | 1,740 | 1,726 | 1,726 | -15 | -0.9 | 1,100 |
| 11/30 | 1,753 | 1,753 | 1,727 | 1,741 | +15 | +0.9 | 2,100 |
| 11/29 | 1,750 | 1,750 | 1,700 | 1,726 | -24 | -1.4 | 4,600 |
| 11/28 | 1,728 | 1,750 | 1,728 | 1,750 | +22 | +1.3 | 2,800 |
| 11/27 | 1,688 | 1,728 | 1,686 | 1,728 | +40 | +2.4 | 1,800 |
| 11/24 | 1,700 | 1,700 | 1,688 | 1,688 | -12 | -0.7 | 2,200 |
| 11/22 | 1,649 | 1,700 | 1,640 | 1,700 | +51 | +3.1 | 5,000 |
| 11/21 | 1,626 | 1,649 | 1,626 | 1,649 | +24 | +1.5 | 500 |
| 11/20 | 1,600 | 1,632 | 1,600 | 1,625 | +44 | +2.8 | 6,300 |
| 11/17 | 1,600 | 1,600 | 1,565 | 1,581 | +1 | +0.1 | 900 |
| 11/16 | 1,570 | 1,584 | 1,570 | 1,580 | 0 | 0.0 | 1,600 |
| 11/15 | 1,577 | 1,582 | 1,565 | 1,580 | +2 | +0.1 | 3,000 |
| 11/14 | 1,612 | 1,614 | 1,576 | 1,578 | -34 | -2.1 | 11,800 |
| 11/13 | 1,655 | 1,660 | 1,610 | 1,612 | -43 | -2.6 | 9,100 |
▶︎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
