!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) |
---|---|---|---|---|---|---|---|
5/7 | 1,290 | 1,330 | 1,290 | 1,328 | +38 | +3.0 | 19,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 1,257 | 1,257 | 1,212 | 1,229 | -13 | -1.1 | 39,200 |
3/12 | 1,245 | 1,245 | 1,217 | 1,242 | -5 | -0.4 | 24,500 |
3/11 | 1,254 | 1,277 | 1,239 | 1,247 | -37 | -2.9 | 43,700 |
3/8 | 1,255 | 1,286 | 1,231 | 1,284 | -1 | -0.1 | 26,900 |
3/7 | 1,309 | 1,309 | 1,259 | 1,285 | -13 | -1.0 | 28,800 |
3/6 | 1,310 | 1,310 | 1,283 | 1,298 | -12 | -0.9 | 19,900 |
3/5 | 1,311 | 1,315 | 1,291 | 1,310 | -1 | -0.1 | 24,800 |
3/4 | 1,335 | 1,339 | 1,311 | 1,311 | -7 | -0.5 | 17,700 |
3/1 | 1,354 | 1,366 | 1,317 | 1,318 | -27 | -2.0 | 16,700 |
2/29 | 1,344 | 1,355 | 1,339 | 1,345 | +1 | +0.1 | 19,900 |
2/28 | 1,329 | 1,344 | 1,328 | 1,344 | +14 | +1.1 | 15,800 |
2/27 | 1,302 | 1,335 | 1,301 | 1,330 | +32 | +2.5 | 21,600 |
2/26 | 1,267 | 1,308 | 1,267 | 1,298 | +32 | +2.5 | 28,700 |
2/22 | 1,287 | 1,287 | 1,265 | 1,266 | -10 | -0.8 | 13,800 |
2/21 | 1,274 | 1,285 | 1,268 | 1,276 | +8 | +0.6 | 12,800 |
2/20 | 1,286 | 1,286 | 1,264 | 1,268 | -10 | -0.8 | 12,800 |
2/19 | 1,268 | 1,284 | 1,260 | 1,278 | +18 | +1.4 | 23,100 |
2/16 | 1,245 | 1,271 | 1,245 | 1,260 | +15 | +1.2 | 18,400 |
2/15 | 1,256 | 1,258 | 1,242 | 1,245 | +1 | +0.1 | 14,800 |
2/14 | 1,251 | 1,265 | 1,240 | 1,244 | 0 | 0.0 | 12,000 |
2/13 | 1,226 | 1,250 | 1,221 | 1,244 | +23 | +1.9 | 26,000 |
2/9 | 1,231 | 1,248 | 1,221 | 1,221 | -23 | -1.9 | 22,600 |
2/8 | 1,242 | 1,256 | 1,218 | 1,244 | -10 | -0.8 | 25,400 |
2/7 | 1,246 | 1,254 | 1,240 | 1,254 | +6 | +0.5 | 13,700 |
2/6 | 1,275 | 1,275 | 1,248 | 1,248 | -28 | -2.2 | 21,900 |
2/5 | 1,250 | 1,277 | 1,240 | 1,276 | +32 | +2.6 | 26,200 |
▶︎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