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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,502 | 1,525 | 1,425 | 1,445 | -40 | -2.7 | 96,200 |
| 11/6 | 1,435 | 1,530 | 1,435 | 1,485 | +50 | +3.5 | 41,600 |
| 10/30 | 1,455 | 1,489 | 1,407 | 1,435 | -20 | -1.4 | 34,200 |
| 10/23 | 1,500 | 1,512 | 1,440 | 1,455 | -67 | -4.4 | 39,000 |
| 10/16 | 1,577 | 1,590 | 1,481 | 1,522 | -55 | -3.5 | 53,200 |
| 10/9 | 1,605 | 1,627 | 1,567 | 1,577 | +12 | +0.8 | 58,400 |
| 10/2 | 1,595 | 1,660 | 1,562 | 1,565 | +10 | +0.6 | 136,800 |
| 9/25 | 1,480 | 1,555 | 1,415 | 1,555 | +45 | +3.0 | 82,800 |
| 9/18 | 1,393 | 1,525 | 1,368 | 1,510 | +142 | +10.4 | 109,200 |
| 9/11 | 1,370 | 1,397 | 1,345 | 1,368 | -17 | -1.2 | 74,600 |
| 9/4 | 1,253 | 1,410 | 1,253 | 1,385 | +132 | +10.5 | 157,400 |
| 8/28 | 1,251 | 1,292 | 1,234 | 1,253 | -8 | -0.6 | 78,000 |
| 8/21 | 1,320 | 1,320 | 1,250 | 1,261 | -49 | -3.7 | 75,800 |
| 8/14 | 1,297 | 1,390 | 1,270 | 1,310 | -62 | -4.5 | 185,600 |
| 8/7 | 1,255 | 1,415 | 1,255 | 1,372 | +122 | +9.8 | 183,600 |
| 7/31 | 1,230 | 1,334 | 1,200 | 1,250 | +18 | +1.5 | 169,000 |
| 7/22 | 1,182 | 1,232 | 1,172 | 1,232 | +53 | +4.5 | 42,200 |
| 7/17 | 1,242 | 1,250 | 1,157 | 1,179 | -61 | -4.9 | 106,800 |
| 7/10 | 1,175 | 1,339 | 1,175 | 1,240 | +90 | +7.8 | 265,600 |
| 7/3 | 1,229 | 1,265 | 1,135 | 1,150 | -134 | -10.4 | 211,200 |
| 6/26 | 1,358 | 1,375 | 1,242 | 1,284 | -57 | -4.3 | 198,000 |
| 6/19 | 1,275 | 1,346 | 1,216 | 1,341 | +53 | +4.1 | 133,200 |
| 6/12 | 1,402 | 1,415 | 1,225 | 1,288 | -114 | -8.1 | 196,600 |
| 6/5 | 1,407 | 1,510 | 1,382 | 1,402 | -5 | -0.4 | 204,200 |
| 5/29 | 1,422 | 1,486 | 1,365 | 1,407 | +1 | +0.1 | 165,800 |
| 5/22 | 1,399 | 1,505 | 1,367 | 1,406 | +46 | +3.4 | 255,600 |
| 5/15 | 1,240 | 1,360 | 1,187 | 1,360 | +95 | +7.5 | 356,400 |
| 5/8 | 1,209 | 1,312 | 1,209 | 1,265 | +56 | +4.6 | 142,800 |
| 5/1 | 1,250 | 1,335 | 1,195 | 1,209 | -20 | -1.6 | 224,800 |
| 4/24 | 1,360 | 1,404 | 1,191 | 1,229 | -130 | -9.6 | 265,000 |
▶︎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
