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) |
|---|---|---|---|---|---|---|---|
| 11/30 | 1,219 | 1,227 | 1,201 | 1,216 | -3 | -0.3 | 14,500 |
| 11/29 | 1,183 | 1,227 | 1,183 | 1,219 | +24 | +2.0 | 22,000 |
| 11/28 | 1,146 | 1,195 | 1,146 | 1,195 | +42 | +3.6 | 31,400 |
| 11/27 | 1,154 | 1,162 | 1,148 | 1,153 | -5 | -0.4 | 11,500 |
| 11/24 | 1,154 | 1,162 | 1,146 | 1,158 | 0 | 0.0 | 13,000 |
| 11/22 | 1,163 | 1,174 | 1,153 | 1,158 | -5 | -0.4 | 9,500 |
| 11/21 | 1,174 | 1,178 | 1,148 | 1,163 | -2 | -0.2 | 20,400 |
| 11/20 | 1,174 | 1,194 | 1,165 | 1,165 | -9 | -0.8 | 17,600 |
| 11/17 | 1,137 | 1,174 | 1,137 | 1,174 | +42 | +3.7 | 27,000 |
| 11/16 | 1,138 | 1,138 | 1,119 | 1,132 | -4 | -0.4 | 16,200 |
| 11/15 | 1,149 | 1,149 | 1,130 | 1,136 | -12 | -1.1 | 17,900 |
| 11/14 | 1,126 | 1,148 | 1,126 | 1,148 | +16 | +1.4 | 18,700 |
| 11/13 | 1,124 | 1,139 | 1,124 | 1,132 | +3 | +0.3 | 17,200 |
| 11/10 | 1,138 | 1,138 | 1,101 | 1,129 | -15 | -1.3 | 33,900 |
| 11/9 | 1,140 | 1,147 | 1,135 | 1,144 | -6 | -0.5 | 11,100 |
| 11/8 | 1,150 | 1,162 | 1,131 | 1,150 | 0 | 0.0 | 29,300 |
| 11/7 | 1,169 | 1,169 | 1,141 | 1,150 | -13 | -1.1 | 21,100 |
| 11/6 | 1,173 | 1,184 | 1,151 | 1,163 | -14 | -1.2 | 23,500 |
| 11/2 | 1,126 | 1,178 | 1,120 | 1,177 | +52 | +4.6 | 39,200 |
| 11/1 | 1,130 | 1,135 | 1,083 | 1,125 | 0 | 0.0 | 35,500 |
| 10/31 | 1,136 | 1,139 | 1,071 | 1,125 | -23 | -2.0 | 51,000 |
| 10/30 | 1,246 | 1,246 | 1,141 | 1,148 | -93 | -7.5 | 113,900 |
| 10/27 | 1,233 | 1,254 | 1,222 | 1,241 | +25 | +2.1 | 32,000 |
| 10/26 | 1,240 | 1,243 | 1,213 | 1,216 | -12 | -1.0 | 20,500 |
| 10/25 | 1,240 | 1,252 | 1,223 | 1,228 | +6 | +0.5 | 20,100 |
| 10/24 | 1,210 | 1,233 | 1,199 | 1,222 | +13 | +1.1 | 26,800 |
| 10/23 | 1,238 | 1,238 | 1,209 | 1,209 | -49 | -3.9 | 26,700 |
| 10/20 | 1,257 | 1,263 | 1,237 | 1,258 | +9 | +0.7 | 17,900 |
| 10/19 | 1,240 | 1,269 | 1,240 | 1,249 | -9 | -0.7 | 17,500 |
| 10/18 | 1,246 | 1,258 | 1,228 | 1,258 | +18 | +1.5 | 19,500 |
▶︎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
