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 |
|---|---|
| 1,480 (24/04/25) | 988 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,480 (24/04/25) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,408 | 1,439 | 1,403 | 1,435 | +26 | +1.9 | 19,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,209 | 1,209 | 1,180 | 1,187 | -27 | -2.2 | 16,300 |
| 3/8 | 1,196 | 1,220 | 1,196 | 1,214 | +18 | +1.5 | 17,000 |
| 3/7 | 1,200 | 1,215 | 1,196 | 1,196 | +1 | +0.1 | 20,700 |
| 3/6 | 1,174 | 1,195 | 1,168 | 1,195 | +20 | +1.7 | 15,600 |
| 3/5 | 1,172 | 1,175 | 1,153 | 1,175 | +10 | +0.9 | 7,700 |
| 3/4 | 1,166 | 1,166 | 1,159 | 1,165 | -3 | -0.3 | 9,300 |
| 3/1 | 1,171 | 1,172 | 1,168 | 1,168 | -1 | -0.1 | 5,600 |
| 2/29 | 1,178 | 1,178 | 1,168 | 1,169 | -9 | -0.8 | 8,200 |
| 2/28 | 1,170 | 1,178 | 1,165 | 1,178 | +8 | +0.7 | 10,100 |
| 2/27 | 1,165 | 1,171 | 1,165 | 1,170 | +5 | +0.4 | 7,300 |
| 2/26 | 1,161 | 1,173 | 1,161 | 1,165 | 0 | 0.0 | 17,000 |
| 2/22 | 1,167 | 1,168 | 1,150 | 1,165 | +8 | +0.7 | 19,500 |
| 2/21 | 1,157 | 1,164 | 1,152 | 1,157 | -3 | -0.3 | 5,000 |
| 2/20 | 1,166 | 1,167 | 1,156 | 1,160 | -1 | -0.1 | 4,900 |
| 2/19 | 1,152 | 1,169 | 1,151 | 1,161 | +11 | +1.0 | 7,300 |
| 2/16 | 1,130 | 1,158 | 1,130 | 1,150 | +14 | +1.2 | 11,800 |
| 2/15 | 1,159 | 1,166 | 1,122 | 1,136 | -19 | -1.7 | 31,600 |
| 2/14 | 1,154 | 1,164 | 1,154 | 1,155 | -5 | -0.4 | 6,900 |
| 2/13 | 1,167 | 1,167 | 1,154 | 1,160 | +5 | +0.4 | 6,600 |
| 2/9 | 1,153 | 1,161 | 1,153 | 1,155 | +2 | +0.2 | 5,600 |
| 2/8 | 1,162 | 1,163 | 1,149 | 1,153 | -14 | -1.2 | 32,100 |
| 2/7 | 1,170 | 1,178 | 1,161 | 1,167 | -5 | -0.4 | 17,500 |
| 2/6 | 1,179 | 1,179 | 1,170 | 1,172 | -6 | -0.5 | 8,800 |
| 2/5 | 1,170 | 1,181 | 1,170 | 1,178 | +10 | +0.9 | 12,400 |
| 2/2 | 1,175 | 1,175 | 1,162 | 1,168 | -3 | -0.3 | 11,800 |
▶︎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