！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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,445 | 1,476 | 1,441 | 1,445 | +5 | +0.4 | 3,300 |
| 8/19 | 1,444 | 1,479 | 1,430 | 1,440 | -2 | -0.1 | 10,900 |
| 8/12 | 1,492 | 1,492 | 1,442 | 1,442 | -50 | -3.4 | 17,900 |
| 8/5 | 1,503 | 1,510 | 1,473 | 1,492 | +4 | +0.3 | 7,900 |
| 7/29 | 1,484 | 1,500 | 1,475 | 1,488 | -11 | -0.7 | 4,000 |
| 7/22 | 1,492 | 1,535 | 1,478 | 1,499 | +7 | +0.5 | 7,200 |
| 7/15 | 1,559 | 1,670 | 1,475 | 1,492 | -41 | -2.7 | 34,100 |
| 7/8 | 1,496 | 1,567 | 1,489 | 1,533 | +47 | +3.2 | 7,200 |
| 7/1 | 1,503 | 1,542 | 1,486 | 1,486 | -19 | -1.3 | 7,200 |
| 6/24 | 1,475 | 1,513 | 1,466 | 1,505 | +15 | +1.0 | 28,200 |
| 6/17 | 1,504 | 1,524 | 1,467 | 1,490 | -19 | -1.3 | 11,300 |
| 6/10 | 1,519 | 1,519 | 1,485 | 1,509 | +4 | +0.3 | 8,400 |
| 6/3 | 1,520 | 1,520 | 1,485 | 1,505 | 0 | 0.0 | 14,200 |
| 5/27 | 1,485 | 1,540 | 1,485 | 1,505 | +31 | +2.1 | 43,100 |
| 5/20 | 1,518 | 1,536 | 1,456 | 1,474 | -46 | -3.0 | 11,700 |
| 5/13 | 1,527 | 1,541 | 1,480 | 1,520 | -18 | -1.2 | 11,900 |
| 5/6 | 1,594 | 1,594 | 1,525 | 1,538 | +10 | +0.7 | 3,900 |
| 4/28 | 1,616 | 1,663 | 1,499 | 1,528 | -27 | -1.7 | 33,700 |
| 4/22 | 1,607 | 1,607 | 1,544 | 1,555 | -14 | -0.9 | 14,200 |
| 4/15 | 1,674 | 1,724 | 1,567 | 1,569 | -105 | -6.3 | 29,200 |
| 4/8 | 1,642 | 1,734 | 1,642 | 1,674 | +33 | +2.0 | 23,900 |
| 4/1 | 1,632 | 1,680 | 1,586 | 1,641 | +14 | +0.9 | 15,100 |
| 3/25 | 1,617 | 1,659 | 1,617 | 1,627 | +22 | +1.4 | 14,100 |
| 3/18 | 1,486 | 1,611 | 1,486 | 1,605 | +116 | +7.8 | 18,800 |
| 3/11 | 1,502 | 1,535 | 1,475 | 1,489 | -27 | -1.8 | 11,200 |
| 3/4 | 1,500 | 1,620 | 1,468 | 1,516 | +76 | +5.3 | 25,800 |
| 2/25 | 1,506 | 1,506 | 1,390 | 1,440 | -66 | -4.4 | 32,700 |
| 2/18 | 1,490 | 1,515 | 1,411 | 1,506 | -3 | -0.2 | 28,000 |
| 2/10 | 1,526 | 1,543 | 1,475 | 1,509 | -14 | -0.9 | 8,200 |
| 2/4 | 1,527 | 1,529 | 1,466 | 1,523 | +68 | +4.7 | 21,100 |
▶︎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
