！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 | 1,447 | 1,412 | 1,447 | +23 | +1.6 | 6,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 2,100 | 2,100 | 1,851 | 1,919 | -110 | -5.4 | 31,500 |
| 9/29 | 1,992 | 2,068 | 1,965 | 2,029 | +37 | +1.9 | 27,500 |
| 9/22 | 1,966 | 2,000 | 1,950 | 1,992 | +26 | +1.3 | 11,000 |
| 9/15 | 1,982 | 1,982 | 1,903 | 1,966 | -20 | -1.0 | 9,400 |
| 9/8 | 1,948 | 1,991 | 1,907 | 1,986 | +24 | +1.2 | 15,700 |
| 9/1 | 1,949 | 2,020 | 1,933 | 1,962 | +13 | +0.7 | 27,600 |
| 8/25 | 1,945 | 1,955 | 1,902 | 1,949 | +12 | +0.6 | 17,700 |
| 8/18 | 1,921 | 1,964 | 1,855 | 1,937 | -6 | -0.3 | 27,900 |
| 8/10 | 2,051 | 2,065 | 1,885 | 1,943 | -154 | -7.3 | 31,500 |
| 8/4 | 2,147 | 2,174 | 2,050 | 2,097 | +80 | +4.0 | 61,600 |
| 7/28 | 2,115 | 2,120 | 1,880 | 2,017 | -88 | -4.2 | 59,600 |
| 7/21 | 1,933 | 2,141 | 1,860 | 2,105 | +184 | +9.6 | 88,200 |
| 7/14 | 1,615 | 2,000 | 1,612 | 1,921 | +275 | +16.7 | 108,000 |
| 7/7 | 1,619 | 1,677 | 1,601 | 1,646 | +27 | +1.7 | 20,600 |
| 6/30 | 1,580 | 1,630 | 1,576 | 1,619 | +19 | +1.2 | 19,900 |
| 6/23 | 1,600 | 1,608 | 1,550 | 1,600 | 0 | 0.0 | 17,000 |
| 6/16 | 1,580 | 1,616 | 1,570 | 1,600 | +45 | +2.9 | 20,500 |
| 6/9 | 1,480 | 1,590 | 1,480 | 1,555 | +88 | +6.0 | 49,800 |
| 6/2 | 1,499 | 1,534 | 1,458 | 1,467 | -31 | -2.1 | 20,000 |
| 5/26 | 1,480 | 1,500 | 1,451 | 1,498 | +18 | +1.2 | 8,600 |
| 5/19 | 1,508 | 1,540 | 1,437 | 1,480 | -28 | -1.9 | 22,800 |
| 5/12 | 1,477 | 1,521 | 1,461 | 1,508 | +31 | +2.1 | 12,200 |
| 5/2 | 1,440 | 1,480 | 1,440 | 1,477 | +61 | +4.3 | 5,100 |
| 4/28 | 1,448 | 1,461 | 1,405 | 1,416 | -32 | -2.2 | 21,400 |
| 4/21 | 1,526 | 1,526 | 1,350 | 1,448 | -78 | -5.1 | 40,100 |
| 4/14 | 1,363 | 1,543 | 1,350 | 1,526 | +163 | +12.0 | 43,700 |
| 4/7 | 1,369 | 1,374 | 1,352 | 1,363 | -7 | -0.5 | 1,800 |
| 3/31 | 1,340 | 1,370 | 1,340 | 1,370 | +2 | +0.2 | 6,500 |
▶︎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
