！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
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 |
|---|---|
| 2,276 (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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,868 | 1,868 | 1,832 | 1,852 | -28 | -1.5 | 44,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,319 | 1,388 | 1,268 | 1,375 | +47 | +3.5 | 566,100 |
| 21/09 | 1,360 | 1,416 | 1,300 | 1,328 | -32 | -2.4 | 625,800 |
| 21/08 | 1,373 | 1,482 | 1,251 | 1,360 | -8 | -0.6 | 895,100 |
| 21/07 | 1,385 | 1,386 | 1,290 | 1,368 | -22 | -1.6 | 500,200 |
| 21/06 | 1,360 | 1,431 | 1,342 | 1,390 | +45 | +3.4 | 567,200 |
| 21/05 | 1,502 | 1,543 | 1,324 | 1,345 | -155 | -10.3 | 812,900 |
| 21/04 | 1,569 | 1,635 | 1,496 | 1,500 | -74 | -4.7 | 777,500 |
| 21/03 | 1,403 | 1,685 | 1,403 | 1,574 | +171 | +12.2 | 1,264,300 |
| 21/02 | 1,540 | 1,603 | 1,393 | 1,403 | -162 | -10.4 | 1,162,900 |
| 21/01 | 1,716 | 1,730 | 1,535 | 1,565 | -139 | -8.2 | 1,260,100 |
| 20/12 | 1,522 | 1,756 | 1,464 | 1,704 | +217 | +14.6 | 2,085,700 |
| 20/11 | 1,530 | 1,663 | 1,408 | 1,487 | -49 | -3.2 | 1,694,300 |
| 20/10 | 1,739 | 1,838 | 1,534 | 1,536 | -171 | -10.0 | 2,093,600 |
| 20/09 | 1,726 | 1,885 | 1,598 | 1,707 | -34 | -2.0 | 2,350,400 |
| 20/08 | 1,790 | 1,998 | 1,660 | 1,741 | -43 | -2.4 | 2,970,900 |
| 20/07 | 2,143 | 2,157 | 1,782 | 1,784 | -344 | -16.2 | 2,266,300 |
| 20/06 | 1,994 | 2,543 | 1,970 | 2,128 | +158 | +8.0 | 4,798,500 |
| 20/05 | 1,310 | 2,285 | 1,292 | 1,970 | +641 | +48.2 | 5,864,000 |
| 20/04 | 1,141 | 1,418 | 1,063 | 1,329 | +168 | +14.5 | 4,183,800 |
| 20/03 | 1,296 | 1,465 | 752 | 1,161 | -92 | -7.3 | 6,378,000 |
| 20/02 | 1,270 | 1,720 | 1,225 | 1,253 | -39 | -3.0 | 5,631,600 |
| 20/01 | 1,115 | 1,417 | 1,047 | 1,292 | +152 | +13.3 | 4,563,200 |
| 19/12 | 950 | 1,205 | 949 | 1,140 | +202 | +21.5 | 5,063,800 |
| 19/11 | 678 | 944 | 670 | 938 | +258 | +37.9 | 3,494,200 |
| 19/10 | 806 | 807 | 656 | 680 | -129 | -16.0 | 1,486,600 |
| 19/09 | 872 | 872 | 785 | 809 | -12 | -1.5 | 1,534,800 |
| 19/08 | 960 | 960 | 746 | 821 | -142 | -14.8 | 2,562,800 |
| 19/07 | 850 | 1,000 | 765 | 963 | +136 | +16.4 | 2,497,600 |
| 19/06 | 656 | 835 | 612 | 827 | +156 | +23.3 | 1,019,000 |
| 19/05 | 825 | 912 | 650 | 671 | -153 | -18.6 | 1,826,200 |
▶︎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