！決算発表予定日 2024/05/08
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
1,867.3
円
取引時間外
(14:25)
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 |
|---|---|
| 2,276 (23/06/19) | 1,722 (23/08/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,212 (24/03/25) | 1,801 (24/02/07) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,112 | 2,118 | 1,809 | 1,860 | -244 | -11.6 | 305,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,930 | 2,212 | 1,881 | 2,104 | +177 | +9.2 | 530,300 |
| 24/02 | 1,941 | 2,038 | 1,801 | 1,927 | -51 | -2.6 | 571,100 |
| 24/01 | 1,887 | 2,055 | 1,830 | 1,978 | +51 | +2.7 | 411,800 |
| 23/12 | 1,884 | 1,950 | 1,755 | 1,927 | +42 | +2.2 | 443,200 |
| 23/11 | 1,976 | 2,098 | 1,881 | 1,885 | -60 | -3.1 | 506,600 |
| 23/10 | 2,134 | 2,137 | 1,744 | 1,945 | -151 | -7.2 | 405,000 |
| 23/09 | 1,974 | 2,169 | 1,974 | 2,096 | +138 | +7.1 | 667,400 |
| 23/08 | 2,000 | 2,000 | 1,722 | 1,958 | -6 | -0.3 | 1,446,800 |
| 23/07 | 2,158 | 2,188 | 1,884 | 1,964 | -168 | -7.9 | 606,400 |
| 23/06 | 1,832 | 2,276 | 1,775 | 2,132 | +308 | +16.9 | 1,406,100 |
| 23/05 | 1,960 | 2,003 | 1,755 | 1,824 | -141 | -7.2 | 830,700 |
| 23/04 | 1,899 | 2,022 | 1,795 | 1,965 | +204 | +11.6 | 1,002,200 |
| 23/03 | 1,710 | 1,816 | 1,678 | 1,761 | +56 | +3.3 | 667,200 |
| 23/02 | 1,618 | 1,775 | 1,560 | 1,705 | +87 | +5.4 | 720,000 |
| 23/01 | 1,393 | 1,624 | 1,329 | 1,618 | +212 | +15.1 | 634,300 |
| 22/12 | 1,492 | 1,526 | 1,316 | 1,406 | -86 | -5.8 | 497,000 |
| 22/11 | 1,433 | 1,568 | 1,400 | 1,492 | +52 | +3.6 | 638,400 |
| 22/10 | 1,337 | 1,472 | 1,293 | 1,440 | +50 | +3.6 | 614,500 |
| 22/09 | 1,445 | 1,492 | 1,347 | 1,390 | -64 | -4.4 | 596,500 |
| 22/08 | 1,300 | 1,470 | 1,262 | 1,454 | +152 | +11.7 | 773,800 |
| 22/07 | 1,165 | 1,412 | 1,114 | 1,302 | +137 | +11.8 | 614,700 |
| 22/06 | 1,193 | 1,256 | 1,091 | 1,165 | -21 | -1.8 | 677,200 |
| 22/05 | 1,035 | 1,186 | 993 | 1,186 | +136 | +13.0 | 555,100 |
| 22/04 | 1,101 | 1,124 | 1,000 | 1,050 | -66 | -5.9 | 524,000 |
| 22/03 | 1,060 | 1,130 | 975 | 1,116 | +66 | +6.3 | 704,200 |
| 22/02 | 948 | 1,064 | 948 | 1,050 | +96 | +10.1 | 619,500 |
| 22/01 | 1,187 | 1,192 | 917 | 954 | -203 | -17.6 | 1,094,800 |
| 21/12 | 1,209 | 1,268 | 1,111 | 1,157 | -52 | -4.3 | 790,100 |
| 21/11 | 1,393 | 1,438 | 1,201 | 1,209 | -166 | -12.1 | 696,500 |
| 21/10 | 1,319 | 1,388 | 1,268 | 1,375 | +47 | +3.5 | 566,100 |
▶︎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