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
1,989
円
(09:30)
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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,935 | 2,013 | 1,930 | 2,013 | +77 | +4.0 | 27,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,807 | 1,815 | 1,793 | 1,814 | -7 | -0.4 | 34,700 |
| 8/22 | 1,809 | 1,826 | 1,771 | 1,821 | -2 | -0.1 | 55,100 |
| 8/21 | 1,796 | 1,830 | 1,784 | 1,823 | +20 | +1.1 | 32,100 |
| 8/18 | 1,801 | 1,821 | 1,792 | 1,803 | -23 | -1.3 | 49,700 |
| 8/17 | 1,868 | 1,868 | 1,813 | 1,826 | -68 | -3.6 | 66,800 |
| 8/16 | 1,938 | 1,947 | 1,882 | 1,894 | -32 | -1.7 | 26,400 |
| 8/15 | 1,870 | 1,938 | 1,863 | 1,926 | +62 | +3.3 | 72,000 |
| 8/14 | 1,823 | 1,890 | 1,823 | 1,864 | +22 | +1.2 | 71,100 |
| 8/10 | 1,829 | 1,871 | 1,784 | 1,842 | -107 | -5.5 | 173,900 |
| 8/9 | 1,931 | 1,991 | 1,891 | 1,949 | +58 | +3.1 | 241,500 |
| 8/8 | 1,936 | 1,956 | 1,878 | 1,891 | -44 | -2.3 | 34,900 |
| 8/7 | 1,932 | 1,937 | 1,905 | 1,935 | +4 | +0.2 | 25,000 |
| 8/4 | 1,870 | 1,934 | 1,853 | 1,931 | +56 | +3.0 | 62,200 |
| 8/3 | 1,900 | 1,909 | 1,872 | 1,875 | -28 | -1.5 | 31,600 |
| 8/2 | 1,922 | 1,924 | 1,900 | 1,903 | -32 | -1.7 | 24,800 |
| 8/1 | 2,000 | 2,000 | 1,927 | 1,935 | -29 | -1.5 | 29,700 |
| 7/31 | 1,949 | 1,978 | 1,943 | 1,964 | +50 | +2.6 | 32,500 |
| 7/28 | 1,910 | 1,943 | 1,884 | 1,914 | -13 | -0.7 | 40,000 |
| 7/27 | 1,911 | 1,946 | 1,911 | 1,927 | -8 | -0.4 | 30,800 |
| 7/26 | 1,946 | 1,946 | 1,907 | 1,935 | -30 | -1.5 | 47,500 |
| 7/25 | 1,994 | 1,994 | 1,959 | 1,965 | -25 | -1.3 | 25,600 |
| 7/24 | 1,987 | 2,010 | 1,980 | 1,990 | +29 | +1.5 | 22,700 |
| 7/21 | 1,971 | 1,972 | 1,947 | 1,961 | -31 | -1.6 | 25,600 |
| 7/20 | 2,030 | 2,030 | 1,991 | 1,992 | -53 | -2.6 | 24,500 |
| 7/19 | 2,022 | 2,045 | 2,022 | 2,045 | +27 | +1.3 | 18,400 |
| 7/18 | 2,015 | 2,051 | 2,004 | 2,018 | 0 | 0.0 | 13,800 |
| 7/14 | 2,050 | 2,052 | 2,006 | 2,018 | -33 | -1.6 | 24,000 |
| 7/13 | 1,997 | 2,059 | 1,989 | 2,051 | +58 | +2.9 | 32,300 |
| 7/12 | 2,029 | 2,036 | 1,993 | 1,993 | -36 | -1.8 | 29,600 |
| 7/11 | 2,024 | 2,063 | 2,024 | 2,029 | +5 | +0.3 | 26,500 |
▶︎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