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 | 1,413 | +29 | +2.1 | 4,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,061 | 1,378 | 1,052 | 1,359 | +279 | +25.8 | 398,600 |
| 4/10 | 906 | 1,134 | 906 | 1,080 | +178 | +19.7 | 270,400 |
| 4/3 | 884 | 1,098 | 884 | 902 | -22 | -2.4 | 405,000 |
| 3/27 | 834 | 1,086 | 813 | 924 | +89 | +10.7 | 375,000 |
| 3/19 | 878 | 999 | 817 | 835 | -24 | -2.8 | 470,400 |
| 3/13 | 1,230 | 1,234 | 799 | 859 | -438 | -33.8 | 885,000 |
| 3/6 | 1,289 | 1,515 | 1,257 | 1,297 | +133 | +11.4 | 620,400 |
| 2/28 | 1,370 | 1,449 | 1,164 | 1,164 | -341 | -22.7 | 868,800 |
| 2/21 | 1,545 | 1,555 | 1,450 | 1,505 | -65 | -4.1 | 371,600 |
| 2/14 | 1,525 | 1,587 | 1,474 | 1,570 | +53 | +3.5 | 495,600 |
| 2/7 | 1,795 | 1,925 | 1,500 | 1,517 | -360 | -19.2 | 1,403,400 |
| 1/31 | 1,930 | 1,977 | 1,767 | 1,877 | -98 | -5.0 | 480,200 |
| 1/24 | 2,052 | 2,115 | 1,917 | 1,975 | -107 | -5.1 | 388,000 |
| 1/17 | 1,997 | 2,165 | 1,900 | 2,082 | +172 | +9.0 | 612,800 |
| 1/10 | 1,957 | 1,982 | 1,772 | 1,910 | -82 | -4.1 | 503,000 |
| 12/30 | 2,007 | 2,010 | 1,950 | 1,992 | -40 | -2.0 | 96,200 |
| 12/27 | 1,865 | 2,062 | 1,810 | 2,032 | +135 | +7.1 | 758,400 |
| 12/20 | 1,985 | 2,045 | 1,872 | 1,897 | -73 | -3.7 | 930,000 |
| 12/13 | 2,172 | 2,325 | 1,942 | 1,970 | -170 | -7.9 | 1,247,600 |
| 12/6 | 2,292 | 2,447 | 2,115 | 2,140 | -120 | -5.3 | 1,222,600 |
| 11/29 | 2,195 | 2,360 | 2,052 | 2,260 | +88 | +4.1 | 1,247,800 |
| 11/22 | 1,880 | 2,220 | 1,757 | 2,172 | +292 | +15.5 | 1,417,200 |
| 11/15 | 1,575 | 1,985 | 1,517 | 1,880 | +305 | +19.4 | 2,088,800 |
| 11/8 | 1,325 | 1,620 | 1,285 | 1,575 | +236 | +17.6 | 1,166,600 |
| 11/1 | 1,186 | 1,364 | 1,147 | 1,339 | +188 | +16.3 | 1,006,000 |
| 10/25 | 1,082 | 1,175 | 1,081 | 1,151 | +50 | +4.5 | 114,200 |
| 10/18 | 1,133 | 1,185 | 1,095 | 1,101 | -27 | -2.4 | 214,200 |
| 10/11 | 1,104 | 1,159 | 1,093 | 1,128 | +26 | +2.4 | 288,400 |
| 10/4 | 1,013 | 1,109 | 986 | 1,102 | +92 | +9.1 | 244,000 |
| 9/27 | 1,037 | 1,064 | 1,001 | 1,010 | -27 | -2.6 | 180,400 |
▶︎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
