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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,458 | 1,468 | 1,403 | 1,435 | -3 | -0.2 | 105,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,458 | 1,468 | 1,403 | 1,435 | -3 | -0.2 | 86,400 |
| 4/26 | 1,371 | 1,480 | 1,365 | 1,438 | +67 | +4.9 | 310,600 |
| 4/19 | 1,370 | 1,385 | 1,324 | 1,371 | +3 | +0.2 | 128,600 |
| 4/12 | 1,409 | 1,409 | 1,335 | 1,368 | +56 | +4.3 | 297,200 |
| 4/5 | 1,328 | 1,328 | 1,270 | 1,312 | -1 | -0.1 | 151,300 |
| 3/29 | 1,239 | 1,318 | 1,238 | 1,313 | +78 | +6.3 | 116,700 |
| 3/22 | 1,214 | 1,245 | 1,213 | 1,235 | +24 | +2.0 | 51,200 |
| 3/15 | 1,209 | 1,222 | 1,180 | 1,211 | -3 | -0.3 | 53,100 |
| 3/8 | 1,166 | 1,220 | 1,153 | 1,214 | +46 | +3.9 | 70,300 |
| 3/1 | 1,161 | 1,178 | 1,161 | 1,168 | +3 | +0.3 | 48,200 |
| 2/22 | 1,152 | 1,169 | 1,150 | 1,165 | +15 | +1.3 | 36,700 |
| 2/16 | 1,167 | 1,167 | 1,122 | 1,150 | -5 | -0.4 | 56,900 |
| 2/9 | 1,170 | 1,181 | 1,149 | 1,155 | -13 | -1.1 | 76,400 |
| 2/2 | 1,168 | 1,184 | 1,161 | 1,168 | +6 | +0.5 | 64,800 |
| 1/26 | 1,146 | 1,191 | 1,146 | 1,162 | +18 | +1.6 | 72,200 |
| 1/19 | 1,171 | 1,190 | 1,143 | 1,144 | -30 | -2.6 | 87,300 |
| 1/12 | 1,188 | 1,191 | 1,163 | 1,174 | -9 | -0.8 | 76,900 |
| 1/5 | 1,148 | 1,187 | 1,135 | 1,183 | +53 | +4.7 | 40,500 |
| 12/29 | 1,110 | 1,145 | 1,104 | 1,130 | +20 | +1.8 | 64,800 |
| 12/22 | 1,110 | 1,139 | 1,103 | 1,110 | -2 | -0.2 | 47,000 |
| 12/15 | 1,138 | 1,142 | 1,099 | 1,112 | -2 | -0.2 | 59,000 |
| 12/8 | 1,163 | 1,163 | 1,113 | 1,114 | -38 | -3.3 | 53,800 |
| 12/1 | 1,191 | 1,191 | 1,116 | 1,152 | +53 | +4.8 | 194,900 |
| 11/24 | 1,107 | 1,122 | 1,094 | 1,099 | -12 | -1.1 | 36,200 |
| 11/17 | 1,110 | 1,111 | 1,091 | 1,111 | +3 | +0.3 | 54,000 |
| 11/10 | 1,110 | 1,150 | 1,096 | 1,108 | -1 | -0.1 | 111,200 |
| 11/2 | 1,090 | 1,111 | 1,068 | 1,109 | -2 | -0.2 | 78,600 |
| 10/27 | 1,105 | 1,120 | 1,053 | 1,111 | -2 | -0.2 | 102,300 |
| 10/20 | 1,132 | 1,148 | 1,103 | 1,113 | -40 | -3.5 | 75,400 |
| 10/13 | 1,103 | 1,236 | 1,103 | 1,153 | +50 | +4.5 | 237,700 |
▶︎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