4430東証S信用
業種 情報・通信業
東海ソフト 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 |
|---|---|
| 1,409 (24/04/08) | 988 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,409 (24/04/08) | 1,122 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,419 | 1,429 | 1,392 | 1,414 | +7 | +0.5 | 59,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,380 | 1,407 | 1,377 | 1,407 | +30 | +2.2 | 43,700 |
| 4/22 | 1,371 | 1,386 | 1,365 | 1,377 | +6 | +0.4 | 14,500 |
| 4/19 | 1,380 | 1,380 | 1,342 | 1,371 | -6 | -0.4 | 30,100 |
| 4/18 | 1,353 | 1,385 | 1,353 | 1,377 | +44 | +3.3 | 42,100 |
| 4/17 | 1,350 | 1,353 | 1,324 | 1,333 | -13 | -1.0 | 18,000 |
| 4/16 | 1,374 | 1,376 | 1,345 | 1,346 | -29 | -2.1 | 22,600 |
| 4/15 | 1,370 | 1,381 | 1,362 | 1,375 | +7 | +0.5 | 15,800 |
| 4/12 | 1,381 | 1,383 | 1,362 | 1,368 | -14 | -1.0 | 17,000 |
| 4/11 | 1,360 | 1,383 | 1,353 | 1,382 | +21 | +1.5 | 24,700 |
| 4/10 | 1,367 | 1,368 | 1,360 | 1,361 | -2 | -0.2 | 21,000 |
| 4/9 | 1,370 | 1,370 | 1,342 | 1,363 | +8 | +0.6 | 39,100 |
| 4/8 | 1,409 | 1,409 | 1,335 | 1,355 | +43 | +3.3 | 195,400 |
| 4/5 | 1,285 | 1,317 | 1,284 | 1,312 | +14 | +1.1 | 44,900 |
| 4/4 | 1,310 | 1,311 | 1,292 | 1,298 | +5 | +0.4 | 25,000 |
| 4/3 | 1,282 | 1,296 | 1,272 | 1,293 | -3 | -0.2 | 17,800 |
| 4/2 | 1,276 | 1,297 | 1,273 | 1,296 | +21 | +1.7 | 19,400 |
| 4/1 | 1,328 | 1,328 | 1,270 | 1,275 | -38 | -2.9 | 44,200 |
| 3/29 | 1,299 | 1,318 | 1,297 | 1,313 | +23 | +1.8 | 31,200 |
| 3/28 | 1,275 | 1,296 | 1,274 | 1,290 | +14 | +1.1 | 10,300 |
| 3/27 | 1,265 | 1,295 | 1,264 | 1,276 | +20 | +1.6 | 25,200 |
| 3/26 | 1,261 | 1,268 | 1,255 | 1,256 | +1 | +0.1 | 11,600 |
| 3/25 | 1,239 | 1,265 | 1,238 | 1,255 | +20 | +1.6 | 38,400 |
| 3/22 | 1,240 | 1,240 | 1,220 | 1,235 | 0 | 0.0 | 12,900 |
| 3/21 | 1,235 | 1,245 | 1,225 | 1,235 | 0 | 0.0 | 10,200 |
| 3/19 | 1,229 | 1,235 | 1,228 | 1,235 | +2 | +0.2 | 6,000 |
| 3/18 | 1,214 | 1,240 | 1,213 | 1,233 | +22 | +1.8 | 22,100 |
| 3/15 | 1,213 | 1,213 | 1,205 | 1,211 | -2 | -0.2 | 4,600 |
| 3/14 | 1,211 | 1,216 | 1,202 | 1,213 | +8 | +0.7 | 4,200 |
| 3/13 | 1,218 | 1,222 | 1,198 | 1,205 | +4 | +0.3 | 7,900 |
| 3/12 | 1,185 | 1,201 | 1,185 | 1,201 | +14 | +1.2 | 20,100 |
▶︎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