！決算発表予定日 2024/05/13
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
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 |
|---|---|
| 1,902 (23/05/08) | 1,380 (24/02/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,724 (24/02/08) | 1,380 (24/02/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,604 | 1,620 | 1,571 | 1,615 | +15 | +0.9 | 14,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,568 | 1,619 | 1,562 | 1,600 | +32 | +2.0 | 14,200 |
| 4/19 | 1,528 | 1,600 | 1,515 | 1,568 | +38 | +2.5 | 22,000 |
| 4/12 | 1,485 | 1,539 | 1,485 | 1,530 | +45 | +3.0 | 18,700 |
| 4/5 | 1,509 | 1,531 | 1,480 | 1,485 | -58 | -3.8 | 36,100 |
| 3/29 | 1,524 | 1,545 | 1,512 | 1,543 | +4 | +0.3 | 9,000 |
| 3/22 | 1,530 | 1,546 | 1,481 | 1,539 | +11 | +0.7 | 44,200 |
| 3/15 | 1,470 | 1,530 | 1,454 | 1,528 | +57 | +3.9 | 30,100 |
| 3/8 | 1,452 | 1,525 | 1,449 | 1,471 | +22 | +1.5 | 60,300 |
| 3/1 | 1,450 | 1,469 | 1,432 | 1,449 | +6 | +0.4 | 46,100 |
| 2/22 | 1,429 | 1,450 | 1,405 | 1,443 | +26 | +1.8 | 24,700 |
| 2/16 | 1,410 | 1,469 | 1,380 | 1,417 | +26 | +1.9 | 203,100 |
| 2/9 | 1,684 | 1,724 | 1,387 | 1,391 | -293 | -17.4 | 274,300 |
| 2/2 | 1,644 | 1,686 | 1,632 | 1,684 | +50 | +3.1 | 22,300 |
| 1/26 | 1,621 | 1,665 | 1,610 | 1,634 | +12 | +0.7 | 19,200 |
| 1/19 | 1,670 | 1,670 | 1,598 | 1,622 | -42 | -2.5 | 17,400 |
| 1/12 | 1,637 | 1,692 | 1,616 | 1,664 | -13 | -0.8 | 31,400 |
| 1/5 | 1,633 | 1,681 | 1,622 | 1,677 | +84 | +5.3 | 13,000 |
| 12/29 | 1,550 | 1,620 | 1,504 | 1,593 | +40 | +2.6 | 54,600 |
| 12/22 | 1,496 | 1,558 | 1,462 | 1,553 | +45 | +3.0 | 34,100 |
| 12/15 | 1,542 | 1,562 | 1,457 | 1,508 | -47 | -3.0 | 161,200 |
| 12/8 | 1,669 | 1,669 | 1,549 | 1,555 | -115 | -6.9 | 60,500 |
| 12/1 | 1,630 | 1,695 | 1,619 | 1,670 | +45 | +2.8 | 19,700 |
| 11/24 | 1,650 | 1,700 | 1,610 | 1,625 | -18 | -1.1 | 35,000 |
| 11/17 | 1,593 | 1,695 | 1,543 | 1,643 | +76 | +4.9 | 31,400 |
| 11/10 | 1,581 | 1,617 | 1,535 | 1,567 | -15 | -1.0 | 16,700 |
| 11/2 | 1,515 | 1,596 | 1,515 | 1,582 | +68 | +4.5 | 4,200 |
| 10/27 | 1,599 | 1,618 | 1,504 | 1,514 | -69 | -4.4 | 25,200 |
| 10/20 | 1,463 | 1,663 | 1,463 | 1,583 | +108 | +7.3 | 31,800 |
| 10/13 | 1,483 | 1,513 | 1,467 | 1,475 | -38 | -2.5 | 30,500 |
| 10/6 | 1,581 | 1,591 | 1,481 | 1,513 | -68 | -4.3 | 26,100 |
▶︎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