4396東証P貸借
業種 情報・通信業
システムサポート 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,267 (23/06/22) | 1,655 (24/06/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,212 (24/03/25) | 1,655 (24/06/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,727 | 1,752 | 1,717 | 1,734 | +21 | +1.2 | 33,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,704 | 1,720 | 1,655 | 1,713 | -20 | -1.2 | 76,600 |
| 6/14 | 1,720 | 1,750 | 1,709 | 1,733 | -27 | -1.5 | 59,700 |
| 6/13 | 1,807 | 1,814 | 1,752 | 1,760 | -49 | -2.7 | 58,600 |
| 6/12 | 1,819 | 1,833 | 1,809 | 1,809 | -25 | -1.4 | 20,500 |
| 6/11 | 1,864 | 1,866 | 1,833 | 1,834 | -30 | -1.6 | 22,000 |
| 6/10 | 1,855 | 1,875 | 1,810 | 1,864 | +37 | +2.0 | 35,600 |
| 6/7 | 1,790 | 1,827 | 1,788 | 1,827 | +36 | +2.0 | 16,000 |
| 6/6 | 1,815 | 1,815 | 1,791 | 1,791 | -11 | -0.6 | 18,700 |
| 6/5 | 1,820 | 1,829 | 1,802 | 1,802 | -9 | -0.5 | 18,700 |
| 6/4 | 1,806 | 1,834 | 1,800 | 1,811 | +8 | +0.4 | 15,700 |
| 6/3 | 1,836 | 1,844 | 1,795 | 1,803 | -40 | -2.2 | 53,800 |
| 5/31 | 1,851 | 1,859 | 1,814 | 1,843 | -22 | -1.2 | 43,800 |
| 5/30 | 1,867 | 1,867 | 1,820 | 1,865 | 0 | 0.0 | 27,700 |
| 5/29 | 1,867 | 1,878 | 1,841 | 1,865 | +1 | +0.1 | 21,800 |
| 5/28 | 1,880 | 1,887 | 1,862 | 1,864 | -14 | -0.8 | 11,400 |
| 5/27 | 1,898 | 1,900 | 1,874 | 1,878 | -7 | -0.4 | 6,400 |
| 5/24 | 1,852 | 1,900 | 1,843 | 1,885 | +3 | +0.2 | 25,000 |
| 5/23 | 1,876 | 1,890 | 1,872 | 1,882 | +6 | +0.3 | 8,800 |
| 5/22 | 1,900 | 1,900 | 1,870 | 1,876 | -39 | -2.0 | 20,700 |
| 5/21 | 1,945 | 1,960 | 1,915 | 1,915 | -13 | -0.7 | 9,600 |
| 5/20 | 1,913 | 1,953 | 1,913 | 1,928 | -7 | -0.4 | 10,800 |
| 5/17 | 1,926 | 1,958 | 1,921 | 1,935 | +4 | +0.2 | 8,800 |
| 5/16 | 1,966 | 1,966 | 1,931 | 1,931 | -27 | -1.4 | 13,700 |
| 5/15 | 1,975 | 2,001 | 1,957 | 1,958 | -20 | -1.0 | 36,700 |
| 5/14 | 1,962 | 2,008 | 1,931 | 1,978 | -34 | -1.7 | 37,400 |
| 5/13 | 2,021 | 2,030 | 2,004 | 2,012 | -16 | -0.8 | 8,400 |
| 5/10 | 2,020 | 2,050 | 1,981 | 2,028 | +5 | +0.3 | 46,300 |
| 5/9 | 1,932 | 2,065 | 1,892 | 2,023 | +171 | +9.2 | 118,300 |
| 5/8 | 1,907 | 2,013 | 1,842 | 1,852 | -54 | -2.8 | 96,900 |
| 5/7 | 1,855 | 1,914 | 1,855 | 1,906 | +54 | +2.9 | 23,600 |
▶︎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