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 | 1,443 | -5 | -0.4 | 4,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,430 | 1,453 | 1,428 | 1,432 | +11 | +0.8 | 16,600 |
| 10/8 | 1,423 | 1,442 | 1,416 | 1,421 | -13 | -0.9 | 9,500 |
| 10/7 | 1,449 | 1,450 | 1,420 | 1,434 | -3 | -0.2 | 17,700 |
| 10/4 | 1,420 | 1,454 | 1,420 | 1,437 | +20 | +1.4 | 23,100 |
| 10/3 | 1,462 | 1,462 | 1,411 | 1,417 | -15 | -1.1 | 19,900 |
| 10/2 | 1,416 | 1,470 | 1,416 | 1,432 | +22 | +1.6 | 43,500 |
| 10/1 | 1,416 | 1,425 | 1,401 | 1,410 | +6 | +0.4 | 22,200 |
| 9/30 | 1,450 | 1,470 | 1,404 | 1,404 | -83 | -5.6 | 39,900 |
| 9/27 | 1,519 | 1,520 | 1,475 | 1,487 | -69 | -4.4 | 228,700 |
| 9/26 | 1,550 | 1,567 | 1,546 | 1,556 | +10 | +0.7 | 138,300 |
| 9/25 | 1,551 | 1,552 | 1,533 | 1,546 | -8 | -0.5 | 38,000 |
| 9/24 | 1,580 | 1,580 | 1,552 | 1,554 | -15 | -1.0 | 23,900 |
| 9/20 | 1,564 | 1,569 | 1,546 | 1,569 | +21 | +1.4 | 25,900 |
| 9/19 | 1,521 | 1,559 | 1,515 | 1,548 | +26 | +1.7 | 29,300 |
| 9/18 | 1,493 | 1,522 | 1,484 | 1,522 | +34 | +2.3 | 21,400 |
| 9/17 | 1,480 | 1,488 | 1,454 | 1,488 | +13 | +0.9 | 16,300 |
| 9/13 | 1,474 | 1,484 | 1,468 | 1,475 | -12 | -0.8 | 15,700 |
| 9/12 | 1,467 | 1,487 | 1,458 | 1,487 | +54 | +3.8 | 24,800 |
| 9/11 | 1,450 | 1,458 | 1,430 | 1,433 | -21 | -1.4 | 21,600 |
| 9/10 | 1,467 | 1,468 | 1,448 | 1,454 | -8 | -0.6 | 30,000 |
| 9/9 | 1,420 | 1,470 | 1,414 | 1,462 | +12 | +0.8 | 54,600 |
| 9/6 | 1,476 | 1,495 | 1,436 | 1,450 | -22 | -1.5 | 69,900 |
| 9/5 | 1,491 | 1,515 | 1,470 | 1,472 | -59 | -3.9 | 174,800 |
| 9/4 | 1,551 | 1,580 | 1,530 | 1,531 | -75 | -4.7 | 165,200 |
| 9/3 | 1,600 | 1,624 | 1,594 | 1,606 | +6 | +0.4 | 30,900 |
| 9/2 | 1,580 | 1,604 | 1,572 | 1,600 | +40 | +2.6 | 21,000 |
| 8/30 | 1,546 | 1,569 | 1,543 | 1,560 | +14 | +0.9 | 14,400 |
| 8/29 | 1,545 | 1,562 | 1,529 | 1,546 | +1 | +0.1 | 18,000 |
| 8/28 | 1,543 | 1,549 | 1,512 | 1,545 | +4 | +0.3 | 18,600 |
| 8/27 | 1,553 | 1,557 | 1,521 | 1,541 | -9 | -0.6 | 31,900 |
▶︎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
