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 | 1,411 | +27 | +2.0 | 2,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,685 | 1,685 | 1,570 | 1,620 | -30 | -1.8 | 48,000 |
| 6/4 | 1,358 | 1,650 | 1,347 | 1,650 | +292 | +21.5 | 163,000 |
| 5/28 | 1,375 | 1,388 | 1,357 | 1,358 | -17 | -1.2 | 21,200 |
| 5/21 | 1,410 | 1,410 | 1,365 | 1,375 | -37 | -2.6 | 25,000 |
| 5/14 | 1,278 | 1,447 | 1,205 | 1,412 | +144 | +11.4 | 162,400 |
| 5/7 | 1,235 | 1,268 | 1,235 | 1,268 | +22 | +1.8 | 17,400 |
| 4/30 | 1,240 | 1,250 | 1,220 | 1,246 | +6 | +0.5 | 14,000 |
| 4/23 | 1,225 | 1,241 | 1,192 | 1,240 | +16 | +1.3 | 19,400 |
| 4/16 | 1,220 | 1,238 | 1,205 | 1,224 | +4 | +0.3 | 17,600 |
| 4/9 | 1,234 | 1,242 | 1,208 | 1,220 | -4 | -0.3 | 12,200 |
| 4/2 | 1,196 | 1,230 | 1,177 | 1,224 | +29 | +2.4 | 14,200 |
| 3/26 | 1,244 | 1,244 | 1,161 | 1,195 | -50 | -4.0 | 26,000 |
| 3/19 | 1,240 | 1,251 | 1,225 | 1,245 | +23 | +1.9 | 29,600 |
| 3/12 | 1,144 | 1,224 | 1,144 | 1,222 | +82 | +7.2 | 30,400 |
| 3/5 | 1,213 | 1,222 | 1,100 | 1,140 | -68 | -5.6 | 95,000 |
| 2/26 | 1,223 | 1,234 | 1,181 | 1,208 | +9 | +0.8 | 22,800 |
| 2/19 | 1,342 | 1,342 | 1,161 | 1,199 | -126 | -9.5 | 123,200 |
| 2/12 | 1,350 | 1,383 | 1,313 | 1,325 | -130 | -8.9 | 92,000 |
| 2/5 | 1,389 | 1,465 | 1,360 | 1,455 | +68 | +4.9 | 52,400 |
| 1/29 | 1,443 | 1,470 | 1,353 | 1,387 | -56 | -3.9 | 58,200 |
| 1/22 | 1,295 | 1,443 | 1,278 | 1,443 | +148 | +11.4 | 51,800 |
| 1/15 | 1,313 | 1,320 | 1,283 | 1,295 | -29 | -2.2 | 23,200 |
| 1/8 | 1,357 | 1,357 | 1,307 | 1,324 | -36 | -2.7 | 43,200 |
| 12/30 | 1,344 | 1,369 | 1,330 | 1,360 | +16 | +1.2 | 24,400 |
| 12/25 | 1,435 | 1,435 | 1,305 | 1,344 | -56 | -4.0 | 156,400 |
| 12/18 | 1,438 | 1,438 | 1,390 | 1,400 | -20 | -1.4 | 30,200 |
| 12/11 | 1,435 | 1,439 | 1,396 | 1,420 | -15 | -1.1 | 37,800 |
| 12/4 | 1,440 | 1,510 | 1,398 | 1,435 | +17 | +1.2 | 111,400 |
| 11/27 | 1,424 | 1,467 | 1,389 | 1,418 | +13 | +0.9 | 99,600 |
| 11/20 | 1,436 | 1,467 | 1,382 | 1,405 | -40 | -2.8 | 40,800 |
▶︎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
