4443東証P貸借
業種 情報・通信業
Ｓａｎｓａｎ 株価時系列データ
PTS
1,474
円
(23:03)
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 |
|---|---|
| 1,985 (23/06/19) | 1,070 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,853 (24/03/04) | 1,270 (24/01/18) |
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 | 1,460 | 1,488 | 1,438 | 1,484 | +12 | +0.8 | 1,656,100 |
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 | 2,685 | 3,347 | 2,470 | 3,287 | +587 | +21.7 | 22,887,600 |
| 21/09 | 2,972 | 3,287 | 2,685 | 2,700 | -235 | -8.0 | 21,423,600 |
| 21/08 | 2,260 | 2,962 | 2,050 | 2,935 | +695 | +31.0 | 17,629,200 |
| 21/07 | 2,467 | 2,497 | 1,985 | 2,240 | -210 | -8.6 | 18,801,200 |
| 21/06 | 2,085 | 2,502 | 2,030 | 2,450 | +385 | +18.6 | 8,754,800 |
| 21/05 | 2,237 | 2,255 | 1,912 | 2,065 | -187 | -8.3 | 9,003,600 |
| 21/04 | 2,415 | 2,575 | 2,207 | 2,252 | -125 | -5.3 | 19,239,200 |
| 21/03 | 2,287 | 2,560 | 2,100 | 2,377 | +105 | +4.6 | 14,330,000 |
| 21/02 | 2,140 | 2,537 | 2,122 | 2,272 | +160 | +7.6 | 23,592,400 |
| 21/01 | 1,720 | 2,417 | 1,687 | 2,112 | +412 | +24.2 | 32,777,200 |
| 20/12 | 1,610 | 1,790 | 1,495 | 1,700 | +133 | +8.5 | 14,591,200 |
| 20/11 | 1,755 | 1,822 | 1,492 | 1,567 | -163 | -9.4 | 17,518,800 |
| 20/10 | 1,717 | 1,967 | 1,592 | 1,730 | +33 | +1.9 | 38,089,600 |
| 20/09 | 1,385 | 1,715 | 1,322 | 1,697 | +312 | +22.5 | 16,360,400 |
| 20/08 | 1,307 | 1,437 | 1,188 | 1,385 | +88 | +6.8 | 15,427,600 |
| 20/07 | 1,061 | 1,502 | 1,032 | 1,297 | +267 | +25.9 | 29,054,400 |
| 20/06 | 1,360 | 1,420 | 1,005 | 1,030 | -332 | -24.4 | 22,054,400 |
| 20/05 | 1,307 | 1,435 | 1,215 | 1,362 | +32 | +2.4 | 10,960,400 |
| 20/04 | 1,081 | 1,400 | 901 | 1,330 | +207 | +18.4 | 21,700,800 |
| 20/03 | 1,247 | 1,317 | 858 | 1,123 | -125 | -10.0 | 17,730,800 |
| 20/02 | 1,365 | 1,512 | 1,207 | 1,248 | -142 | -10.2 | 7,938,400 |
| 20/01 | 1,382 | 1,635 | 1,280 | 1,390 | +5 | +0.4 | 16,113,200 |
| 19/12 | 1,442 | 1,487 | 1,120 | 1,385 | -45 | -3.2 | 19,736,800 |
| 19/11 | 947 | 1,432 | 931 | 1,430 | +463 | +47.9 | 18,373,200 |
| 19/10 | 1,031 | 1,200 | 885 | 967 | -54 | -5.3 | 10,021,200 |
| 19/09 | 1,300 | 1,367 | 1,000 | 1,021 | -286 | -21.9 | 10,050,400 |
| 19/08 | 1,470 | 1,527 | 1,295 | 1,307 | -173 | -11.7 | 7,660,800 |
| 19/07 | 1,445 | 1,565 | 1,377 | 1,480 | +60 | +4.2 | 19,146,400 |
| 19/06 | 1,190 | 1,472 | 1,182 | 1,420 | ー | ー | 55,739,600 |
▶︎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