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 | 1,445 | -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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,570 | 1,579 | 1,548 | 1,550 | -21 | -1.3 | 41,900 |
| 8/23 | 1,601 | 1,609 | 1,571 | 1,571 | -30 | -1.9 | 14,500 |
| 8/22 | 1,635 | 1,635 | 1,601 | 1,601 | -39 | -2.4 | 49,500 |
| 8/21 | 1,633 | 1,640 | 1,602 | 1,640 | +6 | +0.4 | 64,600 |
| 8/20 | 1,628 | 1,640 | 1,597 | 1,634 | +8 | +0.5 | 31,700 |
| 8/19 | 1,662 | 1,666 | 1,609 | 1,626 | -44 | -2.6 | 38,700 |
| 8/16 | 1,667 | 1,679 | 1,657 | 1,670 | +17 | +1.0 | 13,200 |
| 8/15 | 1,668 | 1,670 | 1,636 | 1,653 | -12 | -0.7 | 19,500 |
| 8/14 | 1,652 | 1,679 | 1,630 | 1,665 | +36 | +2.2 | 17,900 |
| 8/13 | 1,611 | 1,651 | 1,610 | 1,629 | +18 | +1.1 | 21,700 |
| 8/9 | 1,619 | 1,624 | 1,585 | 1,611 | +21 | +1.3 | 30,200 |
| 8/8 | 1,589 | 1,628 | 1,539 | 1,590 | +41 | +2.7 | 37,700 |
| 8/7 | 1,560 | 1,621 | 1,503 | 1,549 | +1 | +0.1 | 19,000 |
| 8/6 | 1,420 | 1,574 | 1,420 | 1,548 | +130 | +9.2 | 25,300 |
| 8/5 | 1,472 | 1,516 | 1,411 | 1,418 | -150 | -9.6 | 62,400 |
| 8/2 | 1,620 | 1,659 | 1,568 | 1,568 | -92 | -5.5 | 44,200 |
| 8/1 | 1,704 | 1,720 | 1,605 | 1,660 | -123 | -6.9 | 47,900 |
| 7/31 | 1,724 | 1,783 | 1,682 | 1,783 | +78 | +4.6 | 21,200 |
| 7/30 | 1,684 | 1,730 | 1,675 | 1,705 | +21 | +1.3 | 86,100 |
| 7/29 | 1,676 | 1,691 | 1,649 | 1,684 | +48 | +2.9 | 17,100 |
| 7/26 | 1,656 | 1,670 | 1,636 | 1,636 | -2 | -0.1 | 19,100 |
| 7/25 | 1,635 | 1,673 | 1,626 | 1,638 | -7 | -0.4 | 23,700 |
| 7/24 | 1,670 | 1,700 | 1,644 | 1,645 | -29 | -1.7 | 20,700 |
| 7/23 | 1,665 | 1,714 | 1,665 | 1,674 | +9 | +0.5 | 16,800 |
| 7/22 | 1,696 | 1,715 | 1,655 | 1,665 | -32 | -1.9 | 24,100 |
| 7/19 | 1,759 | 1,759 | 1,683 | 1,697 | -57 | -3.3 | 24,600 |
| 7/18 | 1,769 | 1,791 | 1,752 | 1,754 | -14 | -0.8 | 18,900 |
| 7/17 | 1,800 | 1,800 | 1,761 | 1,768 | -9 | -0.5 | 12,000 |
| 7/16 | 1,780 | 1,803 | 1,771 | 1,777 | +20 | +1.1 | 24,400 |
| 7/12 | 1,749 | 1,782 | 1,737 | 1,757 | +20 | +1.2 | 22,700 |
▶︎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
