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
2,053.6
円
(12:47)
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 |
|---|---|
| 2,212 (24/03/25) | 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) |
|---|---|---|---|---|---|---|---|
| 7/8 | 1,987 | 2,060 | 1,986 | 2,055 | +78 | +4.0 | 39,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/1 | 1,832 | 1,847 | 1,775 | 1,775 | -49 | -2.7 | 34,500 |
| 5/31 | 1,860 | 1,860 | 1,786 | 1,824 | -52 | -2.8 | 72,400 |
| 5/30 | 1,819 | 1,882 | 1,819 | 1,876 | +42 | +2.3 | 51,500 |
| 5/29 | 1,829 | 1,864 | 1,814 | 1,834 | +39 | +2.2 | 33,700 |
| 5/26 | 1,769 | 1,820 | 1,755 | 1,795 | +37 | +2.1 | 28,600 |
| 5/25 | 1,799 | 1,816 | 1,756 | 1,758 | -37 | -2.1 | 39,700 |
| 5/24 | 1,823 | 1,846 | 1,790 | 1,795 | -58 | -3.1 | 73,800 |
| 5/23 | 1,885 | 1,885 | 1,825 | 1,853 | -38 | -2.0 | 25,500 |
| 5/22 | 1,900 | 1,900 | 1,861 | 1,891 | +1 | +0.1 | 17,900 |
| 5/19 | 1,918 | 1,920 | 1,869 | 1,890 | -41 | -2.1 | 32,400 |
| 5/18 | 1,929 | 1,949 | 1,890 | 1,931 | +12 | +0.6 | 25,400 |
| 5/17 | 1,893 | 1,925 | 1,879 | 1,919 | +25 | +1.3 | 21,300 |
| 5/16 | 1,911 | 1,911 | 1,865 | 1,894 | -30 | -1.6 | 33,000 |
| 5/15 | 1,878 | 1,933 | 1,878 | 1,924 | +54 | +2.9 | 30,800 |
| 5/12 | 1,892 | 1,916 | 1,860 | 1,870 | -35 | -1.8 | 27,500 |
| 5/11 | 1,886 | 1,914 | 1,829 | 1,905 | +19 | +1.0 | 58,800 |
| 5/10 | 1,959 | 1,998 | 1,756 | 1,886 | -63 | -3.2 | 106,200 |
| 5/9 | 1,958 | 1,979 | 1,930 | 1,949 | -9 | -0.5 | 44,700 |
| 5/8 | 1,970 | 1,989 | 1,950 | 1,958 | -9 | -0.5 | 35,600 |
| 5/2 | 1,988 | 1,988 | 1,959 | 1,967 | -25 | -1.3 | 29,600 |
| 5/1 | 1,960 | 2,003 | 1,954 | 1,992 | +27 | +1.4 | 42,300 |
| 4/28 | 1,960 | 1,971 | 1,926 | 1,965 | +25 | +1.3 | 18,000 |
| 4/27 | 1,905 | 1,959 | 1,898 | 1,940 | +42 | +2.2 | 55,900 |
| 4/26 | 1,960 | 1,960 | 1,821 | 1,898 | -90 | -4.5 | 48,700 |
| 4/25 | 1,989 | 1,999 | 1,970 | 1,988 | -5 | -0.3 | 26,600 |
| 4/24 | 2,003 | 2,018 | 1,960 | 1,993 | -20 | -1.0 | 32,700 |
| 4/21 | 1,993 | 2,020 | 1,984 | 2,013 | +25 | +1.3 | 24,800 |
| 4/20 | 1,990 | 2,022 | 1,975 | 1,988 | -2 | -0.1 | 37,100 |
| 4/19 | 1,962 | 2,000 | 1,957 | 1,990 | +4 | +0.2 | 33,500 |
| 4/18 | 1,989 | 2,005 | 1,968 | 1,986 | +16 | +0.8 | 31,200 |
▶︎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