！決算発表予定日 2024/05/13
4333東証P信用
業種 情報・通信業
東邦システムサイエンス 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,440 (23/09/08) | 706 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,366 (24/03/01) | 1,176 (24/04/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,292 | 1,302 | 1,263 | 1,271 | -17 | -1.3 | 94,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,295 | 1,300 | 1,280 | 1,288 | +3 | +0.2 | 14,900 |
| 4/24 | 1,299 | 1,300 | 1,280 | 1,285 | -4 | -0.3 | 19,200 |
| 4/23 | 1,271 | 1,297 | 1,271 | 1,289 | +24 | +1.9 | 23,600 |
| 4/22 | 1,277 | 1,286 | 1,253 | 1,265 | +4 | +0.3 | 23,100 |
| 4/19 | 1,296 | 1,298 | 1,245 | 1,261 | -37 | -2.9 | 31,100 |
| 4/18 | 1,280 | 1,302 | 1,270 | 1,298 | +29 | +2.3 | 19,500 |
| 4/17 | 1,285 | 1,285 | 1,258 | 1,269 | -15 | -1.2 | 18,000 |
| 4/16 | 1,310 | 1,313 | 1,274 | 1,284 | -26 | -2.0 | 19,700 |
| 4/15 | 1,296 | 1,318 | 1,295 | 1,310 | +15 | +1.2 | 16,600 |
| 4/12 | 1,335 | 1,336 | 1,284 | 1,295 | -31 | -2.3 | 30,600 |
| 4/11 | 1,310 | 1,334 | 1,300 | 1,326 | +17 | +1.3 | 31,300 |
| 4/10 | 1,280 | 1,323 | 1,280 | 1,309 | +29 | +2.3 | 28,200 |
| 4/9 | 1,270 | 1,280 | 1,256 | 1,280 | +10 | +0.8 | 20,000 |
| 4/8 | 1,227 | 1,270 | 1,224 | 1,270 | +51 | +4.2 | 33,300 |
| 4/5 | 1,197 | 1,220 | 1,196 | 1,219 | +23 | +1.9 | 26,100 |
| 4/4 | 1,218 | 1,219 | 1,176 | 1,196 | -23 | -1.9 | 48,900 |
| 4/3 | 1,210 | 1,229 | 1,205 | 1,219 | +6 | +0.5 | 19,900 |
| 4/2 | 1,230 | 1,237 | 1,206 | 1,213 | -15 | -1.2 | 25,100 |
| 4/1 | 1,254 | 1,254 | 1,228 | 1,228 | -5 | -0.4 | 22,900 |
| 3/29 | 1,251 | 1,253 | 1,226 | 1,233 | -18 | -1.4 | 29,200 |
| 3/28 | 1,277 | 1,277 | 1,243 | 1,251 | -32 | -2.5 | 28,600 |
| 3/27 | 1,285 | 1,288 | 1,275 | 1,283 | +7 | +0.6 | 17,400 |
| 3/26 | 1,266 | 1,286 | 1,265 | 1,276 | +10 | +0.8 | 13,400 |
| 3/25 | 1,287 | 1,287 | 1,262 | 1,266 | -23 | -1.8 | 23,200 |
| 3/22 | 1,291 | 1,291 | 1,276 | 1,289 | +8 | +0.6 | 9,000 |
| 3/21 | 1,261 | 1,282 | 1,253 | 1,281 | +25 | +2.0 | 23,800 |
| 3/19 | 1,237 | 1,256 | 1,228 | 1,256 | +21 | +1.7 | 18,700 |
| 3/18 | 1,231 | 1,247 | 1,231 | 1,235 | +7 | +0.6 | 17,800 |
| 3/15 | 1,225 | 1,236 | 1,218 | 1,228 | +2 | +0.2 | 15,200 |
| 3/14 | 1,239 | 1,239 | 1,212 | 1,226 | -3 | -0.2 | 12,000 |
▶︎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