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
取引時間外
(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 |
|---|---|
| 1,803 (24/07/16) | 1,121 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,803 (24/07/16) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,449 | 1,451 | 1,443 | 1,445 | -3 | -0.2 | 7,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 1,239 | 1,245 | 1,223 | 1,240 | +23 | +1.9 | 24,700 |
| 10/16 | 1,220 | 1,221 | 1,200 | 1,217 | -16 | -1.3 | 20,600 |
| 10/13 | 1,238 | 1,251 | 1,228 | 1,233 | -8 | -0.6 | 15,900 |
| 10/12 | 1,259 | 1,263 | 1,219 | 1,241 | -25 | -2.0 | 26,600 |
| 10/11 | 1,260 | 1,283 | 1,251 | 1,266 | +8 | +0.6 | 32,300 |
| 10/10 | 1,224 | 1,258 | 1,223 | 1,258 | +47 | +3.9 | 28,400 |
| 10/6 | 1,201 | 1,225 | 1,200 | 1,211 | +4 | +0.3 | 22,700 |
| 10/5 | 1,183 | 1,218 | 1,176 | 1,207 | +16 | +1.3 | 40,400 |
| 10/4 | 1,200 | 1,224 | 1,178 | 1,191 | -52 | -4.2 | 48,600 |
| 10/3 | 1,248 | 1,262 | 1,224 | 1,243 | -25 | -2.0 | 40,200 |
| 10/2 | 1,267 | 1,302 | 1,255 | 1,268 | -10 | -0.8 | 52,300 |
| 9/29 | 1,280 | 1,291 | 1,250 | 1,278 | +9 | +0.7 | 57,700 |
| 9/28 | 1,273 | 1,296 | 1,255 | 1,269 | -21 | -1.6 | 113,300 |
| 9/27 | 1,288 | 1,327 | 1,272 | 1,290 | -7 | -0.5 | 165,200 |
| 9/26 | 1,279 | 1,311 | 1,265 | 1,297 | +9 | +0.7 | 87,800 |
| 9/25 | 1,326 | 1,340 | 1,283 | 1,288 | -66 | -4.9 | 101,100 |
| 9/22 | 1,327 | 1,362 | 1,320 | 1,354 | +21 | +1.6 | 34,100 |
| 9/21 | 1,349 | 1,357 | 1,330 | 1,333 | -18 | -1.3 | 41,700 |
| 9/20 | 1,380 | 1,390 | 1,350 | 1,351 | -37 | -2.7 | 50,700 |
| 9/19 | 1,380 | 1,414 | 1,372 | 1,388 | +8 | +0.6 | 44,900 |
| 9/15 | 1,367 | 1,383 | 1,366 | 1,380 | +8 | +0.6 | 20,200 |
| 9/14 | 1,363 | 1,384 | 1,359 | 1,372 | -2 | -0.2 | 19,600 |
| 9/13 | 1,337 | 1,384 | 1,332 | 1,374 | +16 | +1.2 | 60,600 |
| 9/12 | 1,390 | 1,390 | 1,342 | 1,358 | -37 | -2.7 | 48,100 |
| 9/11 | 1,414 | 1,416 | 1,375 | 1,395 | -19 | -1.3 | 38,800 |
| 9/8 | 1,400 | 1,440 | 1,400 | 1,414 | -4 | -0.3 | 42,600 |
| 9/7 | 1,378 | 1,421 | 1,375 | 1,418 | +35 | +2.5 | 45,900 |
| 9/6 | 1,400 | 1,405 | 1,365 | 1,383 | -22 | -1.6 | 72,700 |
| 9/5 | 1,360 | 1,405 | 1,341 | 1,405 | +48 | +3.5 | 57,200 |
| 9/4 | 1,323 | 1,379 | 1,311 | 1,357 | +60 | +4.6 | 70,800 |
▶︎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
