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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,249 | 1,249 | 1,225 | 1,228 | -20 | -1.6 | 12,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,265 | 1,265 | 1,225 | 1,228 | -37 | -2.9 | 42,000 |
2/7 | 1,352 | 1,352 | 1,260 | 1,265 | -121 | -8.7 | 74,000 |
1/31 | 1,315 | 1,403 | 1,309 | 1,386 | +85 | +6.5 | 63,100 |
1/24 | 1,273 | 1,320 | 1,273 | 1,301 | +24 | +1.9 | 28,800 |
1/17 | 1,300 | 1,317 | 1,263 | 1,277 | -35 | -2.7 | 41,000 |
1/10 | 1,385 | 1,385 | 1,303 | 1,312 | -74 | -5.3 | 52,600 |
12/30 | 1,390 | 1,390 | 1,371 | 1,386 | -4 | -0.3 | 9,100 |
12/27 | 1,430 | 1,430 | 1,387 | 1,390 | -20 | -1.4 | 51,700 |
12/20 | 1,399 | 1,439 | 1,373 | 1,410 | +15 | +1.1 | 67,200 |
12/13 | 1,401 | 1,405 | 1,361 | 1,395 | -7 | -0.5 | 59,400 |
12/6 | 1,430 | 1,443 | 1,402 | 1,402 | -28 | -2.0 | 45,200 |
11/29 | 1,449 | 1,451 | 1,423 | 1,430 | -18 | -1.2 | 26,100 |
11/22 | 1,425 | 1,459 | 1,407 | 1,448 | +34 | +2.4 | 48,400 |
11/15 | 1,464 | 1,489 | 1,414 | 1,414 | -50 | -3.4 | 61,200 |
11/8 | 1,446 | 1,469 | 1,420 | 1,464 | +21 | +1.5 | 32,200 |
11/1 | 1,447 | 1,483 | 1,430 | 1,443 | +26 | +1.8 | 68,600 |
10/25 | 1,464 | 1,484 | 1,411 | 1,417 | -42 | -2.9 | 61,100 |
10/18 | 1,460 | 1,463 | 1,422 | 1,459 | +7 | +0.5 | 46,400 |
10/11 | 1,449 | 1,453 | 1,416 | 1,452 | +15 | +1.0 | 69,200 |
10/4 | 1,450 | 1,470 | 1,401 | 1,437 | -50 | -3.4 | 148,600 |
9/27 | 1,580 | 1,580 | 1,475 | 1,487 | -82 | -5.2 | 428,900 |
9/20 | 1,480 | 1,569 | 1,454 | 1,569 | +94 | +6.4 | 92,900 |
9/13 | 1,420 | 1,487 | 1,414 | 1,475 | +25 | +1.7 | 146,700 |
9/6 | 1,580 | 1,624 | 1,436 | 1,450 | -110 | -7.1 | 461,800 |
8/30 | 1,570 | 1,579 | 1,512 | 1,560 | -11 | -0.7 | 124,800 |
8/23 | 1,662 | 1,666 | 1,571 | 1,571 | -99 | -5.9 | 199,000 |
8/16 | 1,611 | 1,679 | 1,610 | 1,670 | +59 | +3.7 | 72,300 |
8/9 | 1,472 | 1,628 | 1,411 | 1,611 | +43 | +2.7 | 174,600 |
8/2 | 1,676 | 1,783 | 1,568 | 1,568 | -68 | -4.2 | 216,500 |
7/26 | 1,696 | 1,715 | 1,626 | 1,636 | -61 | -3.6 | 104,400 |
▶︎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