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 |
|---|---|
| 1,498 (24/05/08) | 988 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,498 (24/05/08) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,427 | 1,453 | 1,368 | 1,403 | -21 | -1.5 | 137,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,103 | 1,236 | 1,103 | 1,153 | +50 | +4.5 | 237,700 |
| 10/6 | 1,139 | 1,149 | 1,090 | 1,103 | -19 | -1.7 | 298,800 |
| 9/29 | 1,082 | 1,144 | 1,082 | 1,122 | +40 | +3.7 | 99,600 |
| 9/22 | 1,095 | 1,095 | 1,078 | 1,082 | -13 | -1.2 | 53,600 |
| 9/15 | 1,105 | 1,110 | 1,085 | 1,095 | -3 | -0.3 | 63,100 |
| 9/8 | 1,111 | 1,118 | 1,091 | 1,098 | +4 | +0.4 | 85,800 |
| 9/1 | 1,065 | 1,112 | 1,054 | 1,094 | +43 | +4.1 | 89,400 |
| 8/25 | 1,031 | 1,070 | 1,031 | 1,051 | +8 | +0.8 | 58,500 |
| 8/18 | 1,063 | 1,073 | 1,029 | 1,043 | -28 | -2.6 | 63,600 |
| 8/10 | 1,061 | 1,094 | 1,055 | 1,071 | +13 | +1.2 | 76,100 |
| 8/4 | 1,075 | 1,076 | 1,040 | 1,058 | -3 | -0.3 | 63,800 |
| 7/28 | 1,105 | 1,110 | 1,049 | 1,061 | -30 | -2.8 | 110,100 |
| 7/21 | 1,103 | 1,128 | 1,042 | 1,091 | -21 | -1.9 | 250,100 |
| 7/14 | 1,130 | 1,139 | 1,088 | 1,112 | -13 | -1.2 | 243,700 |
| 7/7 | 1,175 | 1,175 | 1,100 | 1,125 | -35 | -3.0 | 155,800 |
| 6/30 | 1,036 | 1,166 | 1,031 | 1,160 | +123 | +11.9 | 302,400 |
| 6/23 | 1,048 | 1,068 | 1,029 | 1,037 | -3 | -0.3 | 116,500 |
| 6/16 | 1,024 | 1,046 | 1,020 | 1,040 | +24 | +2.4 | 113,900 |
| 6/9 | 998 | 1,036 | 998 | 1,016 | +21 | +2.1 | 133,100 |
| 6/2 | 1,014 | 1,023 | 988 | 995 | -16 | -1.6 | 121,200 |
| 5/26 | 1,031 | 1,046 | 1,011 | 1,011 | -20 | -1.9 | 102,500 |
| 5/19 | 1,047 | 1,052 | 1,026 | 1,031 | -17 | -1.6 | 107,100 |
| 5/12 | 1,070 | 1,093 | 1,036 | 1,048 | -16 | -1.5 | 129,700 |
| 5/2 | 1,050 | 1,065 | 1,031 | 1,064 | +20 | +1.9 | 48,400 |
| 4/28 | 1,025 | 1,055 | 1,010 | 1,044 | +15 | +1.5 | 146,900 |
| 4/21 | 1,015 | 1,057 | 1,015 | 1,029 | +16 | +1.6 | 246,700 |
| 4/14 | 1,015 | 1,097 | 1,004 | 1,013 | +14 | +1.4 | 835,200 |
| 4/7 | 910 | 1,010 | 887 | 999 | +93 | +10.3 | 922,900 |
| 3/31 | 896 | 911 | 893 | 906 | +4 | +0.4 | 69,700 |
| 3/24 | 893 | 907 | 883 | 902 | +9 | +1.0 | 44,800 |
▶︎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