！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,440 (23/09/08) | 706 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,366 (24/03/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,290 | 1,330 | 1,290 | 1,328 | +38 | +3.0 | 39,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,308 | 1,308 | 1,277 | 1,290 | +19 | +1.5 | 49,500 |
| 4/26 | 1,277 | 1,302 | 1,253 | 1,271 | +10 | +0.8 | 174,900 |
| 4/19 | 1,296 | 1,318 | 1,245 | 1,261 | -34 | -2.6 | 104,900 |
| 4/12 | 1,227 | 1,336 | 1,224 | 1,295 | +76 | +6.2 | 143,400 |
| 4/5 | 1,254 | 1,254 | 1,176 | 1,219 | -14 | -1.1 | 142,900 |
| 3/29 | 1,287 | 1,288 | 1,226 | 1,233 | -56 | -4.3 | 111,800 |
| 3/22 | 1,231 | 1,291 | 1,228 | 1,289 | +61 | +5.0 | 69,300 |
| 3/15 | 1,254 | 1,277 | 1,212 | 1,228 | -56 | -4.4 | 134,600 |
| 3/8 | 1,335 | 1,339 | 1,231 | 1,284 | -34 | -2.6 | 118,100 |
| 3/1 | 1,267 | 1,366 | 1,267 | 1,318 | +52 | +4.1 | 102,700 |
| 2/22 | 1,268 | 1,287 | 1,260 | 1,266 | +6 | +0.5 | 62,500 |
| 2/16 | 1,226 | 1,271 | 1,221 | 1,260 | +39 | +3.2 | 71,200 |
| 2/9 | 1,250 | 1,277 | 1,218 | 1,221 | -23 | -1.9 | 109,800 |
| 2/2 | 1,309 | 1,330 | 1,239 | 1,244 | -65 | -5.0 | 182,500 |
| 1/26 | 1,291 | 1,341 | 1,283 | 1,309 | +24 | +1.9 | 87,800 |
| 1/19 | 1,313 | 1,328 | 1,268 | 1,285 | -15 | -1.2 | 95,100 |
| 1/12 | 1,275 | 1,318 | 1,269 | 1,300 | +36 | +2.9 | 91,500 |
| 1/5 | 1,246 | 1,270 | 1,215 | 1,264 | +18 | +1.4 | 29,400 |
| 12/29 | 1,239 | 1,286 | 1,230 | 1,246 | +23 | +1.9 | 115,800 |
| 12/22 | 1,144 | 1,236 | 1,121 | 1,223 | +79 | +6.9 | 127,700 |
| 12/15 | 1,186 | 1,223 | 1,141 | 1,144 | -37 | -3.1 | 72,300 |
| 12/8 | 1,220 | 1,243 | 1,179 | 1,181 | -38 | -3.1 | 128,900 |
| 12/1 | 1,154 | 1,227 | 1,146 | 1,219 | +61 | +5.3 | 91,600 |
| 11/24 | 1,174 | 1,194 | 1,146 | 1,158 | -16 | -1.4 | 60,500 |
| 11/17 | 1,124 | 1,174 | 1,119 | 1,174 | +45 | +4.0 | 97,000 |
| 11/10 | 1,173 | 1,184 | 1,101 | 1,129 | -48 | -4.1 | 118,900 |
| 11/2 | 1,246 | 1,246 | 1,071 | 1,177 | -64 | -5.2 | 239,600 |
| 10/27 | 1,238 | 1,254 | 1,199 | 1,241 | -17 | -1.4 | 126,100 |
| 10/20 | 1,220 | 1,269 | 1,200 | 1,258 | +25 | +2.0 | 100,200 |
| 10/13 | 1,224 | 1,283 | 1,219 | 1,233 | +22 | +1.8 | 103,200 |
▶︎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