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) | 1,437 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,111 (24/04/18) | 1,662 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,772 | 1,772 | 1,740 | 1,768 | +18 | +1.0 | 28,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,772 | 1,772 | 1,740 | 1,768 | +18 | +1.0 | 22,400 |
| 4/26 | 1,715 | 1,849 | 1,709 | 1,750 | +42 | +2.5 | 33,900 |
| 4/19 | 1,770 | 2,111 | 1,683 | 1,708 | -95 | -5.3 | 310,400 |
| 4/12 | 1,892 | 1,985 | 1,782 | 1,803 | -98 | -5.2 | 62,700 |
| 4/5 | 1,940 | 1,975 | 1,875 | 1,901 | -39 | -2.0 | 10,500 |
| 3/29 | 2,000 | 2,019 | 1,857 | 1,940 | -55 | -2.8 | 35,200 |
| 3/22 | 1,874 | 2,021 | 1,872 | 1,995 | +120 | +6.4 | 32,300 |
| 3/15 | 1,848 | 1,985 | 1,776 | 1,875 | -3 | -0.2 | 28,400 |
| 3/8 | 1,747 | 1,898 | 1,692 | 1,878 | +171 | +10.0 | 38,900 |
| 3/1 | 1,707 | 1,742 | 1,680 | 1,707 | 0 | 0.0 | 34,400 |
| 2/22 | 1,680 | 1,710 | 1,664 | 1,707 | +27 | +1.6 | 15,800 |
| 2/16 | 1,702 | 1,747 | 1,662 | 1,680 | -39 | -2.3 | 9,900 |
| 2/9 | 1,745 | 1,753 | 1,682 | 1,719 | -26 | -1.5 | 18,800 |
| 2/2 | 1,750 | 1,805 | 1,733 | 1,745 | -4 | -0.2 | 26,200 |
| 1/26 | 1,750 | 1,797 | 1,733 | 1,749 | 0 | 0.0 | 20,300 |
| 1/19 | 1,751 | 1,819 | 1,730 | 1,749 | -2 | -0.1 | 24,000 |
| 1/12 | 1,842 | 1,930 | 1,715 | 1,751 | -51 | -2.8 | 53,900 |
| 1/5 | 1,873 | 1,873 | 1,800 | 1,802 | -78 | -4.2 | 7,500 |
| 12/29 | 1,830 | 1,880 | 1,758 | 1,880 | +71 | +3.9 | 27,800 |
| 12/22 | 1,641 | 1,867 | 1,616 | 1,809 | +168 | +10.2 | 46,400 |
| 12/15 | 1,682 | 1,689 | 1,625 | 1,641 | -39 | -2.3 | 4,500 |
| 12/8 | 1,750 | 1,750 | 1,662 | 1,680 | -46 | -2.7 | 11,600 |
| 12/1 | 1,688 | 1,753 | 1,686 | 1,726 | +38 | +2.3 | 12,400 |
| 11/24 | 1,600 | 1,700 | 1,600 | 1,688 | +107 | +6.8 | 14,000 |
| 11/17 | 1,655 | 1,660 | 1,565 | 1,581 | -74 | -4.5 | 26,400 |
| 11/10 | 1,778 | 1,778 | 1,627 | 1,655 | -99 | -5.6 | 12,400 |
| 11/2 | 1,736 | 1,785 | 1,700 | 1,754 | +29 | +1.7 | 7,500 |
| 10/27 | 1,740 | 1,764 | 1,650 | 1,725 | -40 | -2.3 | 14,100 |
| 10/20 | 1,681 | 1,765 | 1,666 | 1,765 | +84 | +5.0 | 19,500 |
| 10/13 | 1,911 | 1,945 | 1,665 | 1,681 | -238 | -12.4 | 68,900 |
▶︎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