！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,424 | 1,444 | 1,412 | 1,425 | +1 | +0.1 | 2,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,448 | 1,448 | 1,395 | 1,424 | -15 | -1.0 | 46,600 |
| 12/6 | 1,425 | 1,468 | 1,400 | 1,439 | +40 | +2.9 | 10,000 |
| 11/29 | 1,379 | 1,403 | 1,372 | 1,399 | +26 | +1.9 | 10,400 |
| 11/22 | 1,380 | 1,390 | 1,363 | 1,373 | -7 | -0.5 | 5,000 |
| 11/15 | 1,381 | 1,410 | 1,380 | 1,380 | +5 | +0.4 | 5,500 |
| 11/8 | 1,424 | 1,424 | 1,375 | 1,375 | -29 | -2.1 | 5,500 |
| 11/1 | 1,376 | 1,431 | 1,376 | 1,404 | +28 | +2.0 | 6,700 |
| 10/25 | 1,437 | 1,437 | 1,376 | 1,376 | -61 | -4.2 | 6,300 |
| 10/18 | 1,500 | 1,500 | 1,415 | 1,437 | -95 | -6.2 | 11,600 |
| 10/11 | 1,560 | 1,589 | 1,525 | 1,532 | -19 | -1.2 | 4,300 |
| 10/4 | 1,566 | 1,570 | 1,537 | 1,551 | +25 | +1.6 | 7,000 |
| 9/27 | 1,523 | 1,537 | 1,515 | 1,526 | +10 | +0.7 | 16,100 |
| 9/20 | 1,529 | 1,529 | 1,508 | 1,516 | 0 | 0.0 | 8,300 |
| 9/13 | 1,510 | 1,550 | 1,500 | 1,516 | +6 | +0.4 | 8,900 |
| 9/6 | 1,597 | 1,597 | 1,510 | 1,510 | -65 | -4.1 | 11,300 |
| 8/30 | 1,540 | 1,615 | 1,530 | 1,575 | +35 | +2.3 | 9,400 |
| 8/23 | 1,499 | 1,548 | 1,481 | 1,540 | +61 | +4.1 | 8,300 |
| 8/16 | 1,475 | 1,509 | 1,407 | 1,479 | +24 | +1.7 | 16,200 |
| 8/9 | 1,501 | 1,519 | 1,330 | 1,455 | -209 | -12.6 | 51,800 |
| 8/2 | 1,710 | 1,727 | 1,623 | 1,664 | -46 | -2.7 | 10,100 |
| 7/26 | 1,753 | 1,755 | 1,699 | 1,710 | -46 | -2.6 | 8,400 |
| 7/19 | 1,737 | 1,763 | 1,730 | 1,756 | 0 | 0.0 | 11,900 |
| 7/12 | 1,773 | 1,857 | 1,751 | 1,756 | -17 | -1.0 | 39,500 |
| 7/5 | 1,827 | 1,827 | 1,763 | 1,773 | -20 | -1.1 | 10,100 |
| 6/28 | 1,711 | 1,795 | 1,711 | 1,793 | +33 | +1.9 | 41,100 |
| 6/21 | 1,748 | 1,760 | 1,726 | 1,760 | +10 | +0.6 | 7,900 |
| 6/14 | 1,703 | 1,755 | 1,703 | 1,750 | +48 | +2.8 | 6,000 |
| 6/7 | 1,691 | 1,714 | 1,681 | 1,702 | +11 | +0.7 | 12,900 |
| 5/31 | 1,778 | 1,783 | 1,631 | 1,691 | -86 | -4.8 | 23,100 |
| 5/24 | 1,783 | 1,784 | 1,760 | 1,777 | -6 | -0.3 | 8,000 |
▶︎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
