4356東証S信用
業種 情報・通信業
応用技術 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 |
|---|---|
| 1,724 (24/02/08) | 1,353 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,724 (24/02/08) | 1,353 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,381 | 1,399 | 1,381 | 1,398 | +14 | +1.0 | 800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,415 | 1,425 | 1,384 | 1,384 | -5 | -0.4 | 6,800 |
| 11/15 | 1,426 | 1,449 | 1,381 | 1,389 | -13 | -0.9 | 13,400 |
| 11/8 | 1,406 | 1,437 | 1,388 | 1,402 | +2 | +0.1 | 5,200 |
| 11/1 | 1,400 | 1,415 | 1,395 | 1,400 | -10 | -0.7 | 7,900 |
| 10/25 | 1,410 | 1,440 | 1,400 | 1,410 | +1 | +0.1 | 8,400 |
| 10/18 | 1,417 | 1,429 | 1,405 | 1,409 | -25 | -1.7 | 5,500 |
| 10/11 | 1,450 | 1,450 | 1,401 | 1,434 | -10 | -0.7 | 17,000 |
| 10/4 | 1,455 | 1,489 | 1,421 | 1,444 | -8 | -0.6 | 18,100 |
| 9/27 | 1,489 | 1,493 | 1,443 | 1,452 | -14 | -1.0 | 6,800 |
| 9/20 | 1,451 | 1,488 | 1,439 | 1,466 | +15 | +1.0 | 5,500 |
| 9/13 | 1,498 | 1,506 | 1,450 | 1,451 | -49 | -3.3 | 9,600 |
| 9/6 | 1,509 | 1,548 | 1,476 | 1,500 | -7 | -0.5 | 23,400 |
| 8/30 | 1,583 | 1,589 | 1,490 | 1,507 | -76 | -4.8 | 33,000 |
| 8/23 | 1,622 | 1,646 | 1,572 | 1,583 | -63 | -3.8 | 17,900 |
| 8/16 | 1,610 | 1,655 | 1,550 | 1,646 | +58 | +3.7 | 23,000 |
| 8/9 | 1,466 | 1,608 | 1,353 | 1,588 | +42 | +2.7 | 24,300 |
| 8/2 | 1,622 | 1,644 | 1,516 | 1,546 | -76 | -4.7 | 20,400 |
| 7/26 | 1,600 | 1,632 | 1,571 | 1,622 | +35 | +2.2 | 21,500 |
| 7/19 | 1,600 | 1,633 | 1,549 | 1,587 | -13 | -0.8 | 21,500 |
| 7/12 | 1,587 | 1,600 | 1,582 | 1,600 | +2 | +0.1 | 5,200 |
| 7/5 | 1,628 | 1,647 | 1,582 | 1,598 | -43 | -2.6 | 15,500 |
| 6/28 | 1,506 | 1,698 | 1,501 | 1,641 | +112 | +7.3 | 25,800 |
| 6/21 | 1,507 | 1,549 | 1,505 | 1,529 | +19 | +1.3 | 6,500 |
| 6/14 | 1,479 | 1,528 | 1,436 | 1,510 | +32 | +2.2 | 18,000 |
| 6/7 | 1,499 | 1,518 | 1,466 | 1,478 | -19 | -1.3 | 8,600 |
| 5/31 | 1,469 | 1,520 | 1,448 | 1,497 | -2 | -0.1 | 14,500 |
| 5/24 | 1,520 | 1,549 | 1,463 | 1,499 | -10 | -0.7 | 11,600 |
| 5/17 | 1,523 | 1,572 | 1,461 | 1,509 | -52 | -3.3 | 11,900 |
| 5/10 | 1,600 | 1,609 | 1,561 | 1,561 | -54 | -3.3 | 6,800 |
| 5/2 | 1,604 | 1,620 | 1,571 | 1,615 | +15 | +0.9 | 12,300 |
▶︎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
