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) | 1,176 (24/04/04) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,803 (24/07/16) | 1,176 (24/04/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,352 | 1,352 | 1,225 | 1,228 | -158 | -11.4 | 128,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,385 | 1,403 | 1,263 | 1,386 | 0 | 0.0 | 185,500 |
| 24/12 | 1,430 | 1,443 | 1,361 | 1,386 | -44 | -3.1 | 232,600 |
| 24/11 | 1,459 | 1,489 | 1,407 | 1,430 | -29 | -2.0 | 174,100 |
| 24/10 | 1,416 | 1,484 | 1,401 | 1,459 | +55 | +3.9 | 347,800 |
| 24/09 | 1,580 | 1,624 | 1,404 | 1,404 | -156 | -10.0 | 1,170,200 |
| 24/08 | 1,704 | 1,720 | 1,411 | 1,560 | -223 | -12.5 | 662,800 |
| 24/07 | 1,632 | 1,803 | 1,604 | 1,783 | +152 | +9.3 | 648,700 |
| 24/06 | 1,389 | 1,645 | 1,389 | 1,631 | +249 | +18.0 | 564,800 |
| 24/05 | 1,300 | 1,383 | 1,273 | 1,382 | +82 | +6.3 | 416,600 |
| 24/04 | 1,254 | 1,336 | 1,176 | 1,300 | +67 | +5.4 | 592,200 |
| 24/03 | 1,354 | 1,366 | 1,212 | 1,233 | -112 | -8.3 | 450,500 |
| 24/02 | 1,294 | 1,355 | 1,218 | 1,345 | +51 | +3.9 | 394,500 |
| 24/01 | 1,246 | 1,341 | 1,215 | 1,294 | +48 | +3.9 | 421,300 |
| 23/12 | 1,216 | 1,286 | 1,121 | 1,246 | +30 | +2.5 | 456,900 |
| 23/11 | 1,130 | 1,227 | 1,083 | 1,216 | +91 | +8.1 | 430,500 |
| 23/10 | 1,267 | 1,302 | 1,071 | 1,125 | -153 | -12.0 | 698,600 |
| 23/09 | 1,310 | 1,440 | 1,250 | 1,278 | -22 | -1.7 | 1,225,900 |
| 23/08 | 996 | 1,326 | 960 | 1,300 | +364 | +38.9 | 1,441,443 |
| 23/07 | 815 | 951 | 770 | 936 | +123 | +15.1 | 519,897 |
| 23/06 | 750 | 832 | 750 | 813 | +63 | +8.4 | 303,898 |
| 23/05 | 720 | 786 | 706 | 750 | +30 | +4.2 | 236,549 |
| 23/04 | 766 | 766 | 696 | 720 | -40 | -5.3 | 326,098 |
| 23/03 | 734 | 786 | 685 | 760 | +30 | +4.1 | 307,948 |
| 23/02 | 682 | 736 | 672 | 730 | +49 | +7.2 | 172,799 |
| 23/01 | 664 | 692 | 650 | 681 | +17 | +2.6 | 261,449 |
| 22/12 | 684 | 688 | 658 | 664 | -15 | -2.2 | 247,199 |
| 22/11 | 650 | 696 | 650 | 679 | +35 | +5.4 | 254,999 |
| 22/10 | 651 | 662 | 640 | 644 | -7 | -1.1 | 388,948 |
| 22/09 | 669 | 715 | 644 | 651 | -18 | -2.7 | 790,946 |
| 22/08 | 672 | 688 | 644 | 669 | +9 | +1.4 | 719,396 |
▶︎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
