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 | 1,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,582 | 1,609 | 1,577 | 1,581 | -1 | -0.1 | 24,600 |
| 9/22 | 1,610 | 1,635 | 1,582 | 1,582 | -28 | -1.7 | 21,800 |
| 9/15 | 1,650 | 1,671 | 1,577 | 1,610 | -50 | -3.0 | 32,600 |
| 9/8 | 1,686 | 1,704 | 1,650 | 1,660 | -26 | -1.5 | 28,800 |
| 9/1 | 1,719 | 1,745 | 1,683 | 1,686 | -37 | -2.2 | 36,800 |
| 8/25 | 1,714 | 1,770 | 1,697 | 1,723 | -5 | -0.3 | 30,500 |
| 8/18 | 1,803 | 1,832 | 1,716 | 1,728 | -75 | -4.2 | 12,100 |
| 8/10 | 1,825 | 1,865 | 1,803 | 1,803 | -19 | -1.0 | 15,700 |
| 8/4 | 1,789 | 1,823 | 1,770 | 1,822 | +40 | +2.2 | 13,800 |
| 7/28 | 1,798 | 1,798 | 1,770 | 1,782 | -10 | -0.6 | 18,700 |
| 7/21 | 1,780 | 1,797 | 1,778 | 1,792 | -6 | -0.3 | 6,900 |
| 7/14 | 1,796 | 1,813 | 1,770 | 1,798 | -11 | -0.6 | 15,000 |
| 7/7 | 1,768 | 1,844 | 1,732 | 1,809 | +67 | +3.9 | 12,900 |
| 6/30 | 1,751 | 1,794 | 1,732 | 1,742 | -8 | -0.5 | 10,600 |
| 6/23 | 1,762 | 1,785 | 1,729 | 1,750 | -16 | -0.9 | 29,900 |
| 6/16 | 1,811 | 1,851 | 1,760 | 1,766 | -45 | -2.5 | 8,200 |
| 6/9 | 1,867 | 1,867 | 1,811 | 1,811 | -36 | -2.0 | 11,800 |
| 6/2 | 1,870 | 1,870 | 1,817 | 1,847 | +7 | +0.4 | 6,300 |
| 5/26 | 1,716 | 1,862 | 1,716 | 1,840 | +124 | +7.2 | 16,600 |
| 5/19 | 1,782 | 1,790 | 1,695 | 1,716 | -113 | -6.2 | 24,800 |
| 5/12 | 1,883 | 1,902 | 1,813 | 1,829 | -54 | -2.9 | 27,800 |
| 5/2 | 1,947 | 1,950 | 1,864 | 1,883 | -67 | -3.4 | 18,400 |
| 4/28 | 1,944 | 1,965 | 1,939 | 1,950 | +6 | +0.3 | 11,000 |
| 4/21 | 1,970 | 1,983 | 1,933 | 1,944 | -29 | -1.5 | 25,000 |
| 4/14 | 1,980 | 1,993 | 1,961 | 1,973 | -32 | -1.6 | 29,700 |
| 4/7 | 1,981 | 2,023 | 1,963 | 2,005 | +28 | +1.4 | 17,000 |
| 3/31 | 1,912 | 1,997 | 1,912 | 1,977 | +65 | +3.4 | 18,600 |
| 3/24 | 1,964 | 1,984 | 1,901 | 1,912 | -52 | -2.7 | 12,400 |
| 3/17 | 1,948 | 2,019 | 1,900 | 1,964 | +3 | +0.2 | 7,800 |
| 3/10 | 2,049 | 2,049 | 1,960 | 1,961 | -44 | -2.2 | 15,500 |
▶︎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
