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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,381 | 1,418 | 1,381 | 1,418 | +34 | +2.5 | 2,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,434 | 2,500 | 2,105 | 2,237 | -197 | -8.1 | 24,100 |
| 12/30 | 2,385 | 2,489 | 2,300 | 2,434 | +14 | +0.6 | 20,600 |
| 12/24 | 2,295 | 2,447 | 2,205 | 2,420 | +115 | +5.0 | 47,600 |
| 12/17 | 2,452 | 2,452 | 2,252 | 2,305 | -77 | -3.2 | 39,000 |
| 12/10 | 2,310 | 2,535 | 2,275 | 2,382 | +2 | +0.1 | 54,600 |
| 12/3 | 2,580 | 2,680 | 2,315 | 2,380 | -250 | -9.5 | 67,000 |
| 11/26 | 2,625 | 2,900 | 2,452 | 2,630 | -10 | -0.4 | 101,000 |
| 11/19 | 3,035 | 3,035 | 2,565 | 2,640 | -345 | -11.6 | 67,200 |
| 11/12 | 2,975 | 3,045 | 2,845 | 2,985 | +15 | +0.5 | 69,000 |
| 11/5 | 2,835 | 3,110 | 2,740 | 2,970 | +175 | +6.3 | 69,600 |
| 10/29 | 2,650 | 3,175 | 2,600 | 2,795 | +195 | +7.5 | 342,800 |
| 10/22 | 2,790 | 2,815 | 2,457 | 2,600 | -245 | -8.6 | 100,800 |
| 10/15 | 2,885 | 3,000 | 2,700 | 2,845 | -35 | -1.2 | 103,000 |
| 10/8 | 2,685 | 3,115 | 2,495 | 2,880 | +195 | +7.3 | 143,600 |
| 10/1 | 2,605 | 2,685 | 2,447 | 2,685 | +80 | +3.1 | 58,400 |
| 9/24 | 2,295 | 2,620 | 2,295 | 2,605 | +245 | +10.4 | 76,600 |
| 9/17 | 2,272 | 2,360 | 2,245 | 2,360 | +88 | +3.9 | 40,200 |
| 9/10 | 2,217 | 2,300 | 2,180 | 2,272 | +55 | +2.5 | 44,000 |
| 9/3 | 2,200 | 2,230 | 2,125 | 2,217 | +17 | +0.8 | 28,800 |
| 8/27 | 2,180 | 2,215 | 2,115 | 2,200 | +20 | +0.9 | 28,000 |
| 8/20 | 2,060 | 2,237 | 2,052 | 2,180 | +153 | +7.6 | 181,800 |
| 8/13 | 1,912 | 2,100 | 1,907 | 2,027 | +90 | +4.7 | 120,600 |
| 8/6 | 1,937 | 1,992 | 1,897 | 1,937 | 0 | 0.0 | 28,000 |
| 7/30 | 1,950 | 1,975 | 1,907 | 1,937 | +55 | +2.9 | 46,400 |
| 7/21 | 1,755 | 1,897 | 1,740 | 1,882 | +157 | +9.1 | 34,400 |
| 7/16 | 1,850 | 1,867 | 1,670 | 1,725 | -97 | -5.3 | 40,200 |
| 7/9 | 1,847 | 1,890 | 1,750 | 1,822 | -50 | -2.7 | 49,800 |
| 7/2 | 1,905 | 2,002 | 1,790 | 1,872 | -33 | -1.7 | 97,400 |
| 6/25 | 1,795 | 1,925 | 1,697 | 1,905 | +93 | +5.1 | 86,800 |
| 6/18 | 1,602 | 1,850 | 1,602 | 1,812 | +192 | +11.9 | 78,600 |
▶︎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
