4443東証P貸借
業種 情報・通信業
Sansan 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,614 (25/02/17) | 1,357 (24/04/22) |
昨年来高値 | 昨年来安値 |
---|---|
2,614 (25/02/17) | 1,270 (24/01/18) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 2,558 | 2,614 | 2,297 | 2,340 | -168 | -6.7 | 3,693,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,490 | 2,546 | 2,452 | 2,508 | +17 | +0.7 | 1,799,400 |
2/7 | 2,369 | 2,505 | 2,346 | 2,491 | +51 | +2.1 | 2,480,100 |
1/31 | 2,360 | 2,587 | 2,338 | 2,440 | +84 | +3.6 | 4,706,000 |
1/24 | 2,260 | 2,391 | 2,252 | 2,356 | +117 | +5.2 | 3,330,900 |
1/17 | 2,450 | 2,547 | 2,154 | 2,239 | -206 | -8.4 | 5,672,100 |
1/10 | 2,319 | 2,461 | 2,078 | 2,445 | +150 | +6.5 | 4,609,200 |
12/30 | 2,315 | 2,329 | 2,280 | 2,295 | -32 | -1.4 | 288,000 |
12/27 | 2,390 | 2,438 | 2,253 | 2,327 | -58 | -2.4 | 2,036,400 |
12/20 | 2,410 | 2,480 | 2,325 | 2,385 | -4 | -0.2 | 3,336,000 |
12/13 | 2,157 | 2,455 | 2,149 | 2,389 | +233 | +10.8 | 3,378,600 |
12/6 | 2,109 | 2,213 | 2,075 | 2,156 | +48 | +2.3 | 2,583,700 |
11/29 | 2,041 | 2,123 | 1,987 | 2,108 | +92 | +4.6 | 2,517,300 |
11/22 | 1,981 | 2,065 | 1,927 | 2,016 | -13 | -0.6 | 3,827,100 |
11/15 | 2,273 | 2,286 | 2,027 | 2,029 | -253 | -11.1 | 3,658,200 |
11/8 | 2,231 | 2,343 | 2,130 | 2,282 | +53 | +2.4 | 2,793,200 |
11/1 | 2,122 | 2,254 | 2,096 | 2,229 | +124 | +5.9 | 3,411,900 |
10/25 | 2,307 | 2,354 | 2,077 | 2,105 | -242 | -10.3 | 3,895,000 |
10/18 | 2,032 | 2,430 | 1,999 | 2,347 | +122 | +5.5 | 7,412,600 |
10/11 | 2,129 | 2,260 | 2,107 | 2,225 | +101 | +4.8 | 4,606,600 |
10/4 | 2,157 | 2,195 | 1,997 | 2,124 | -83 | -3.8 | 3,373,900 |
9/27 | 2,199 | 2,212 | 2,078 | 2,207 | -14 | -0.6 | 2,712,200 |
9/20 | 2,304 | 2,338 | 2,207 | 2,221 | -82 | -3.6 | 2,429,500 |
9/13 | 2,247 | 2,391 | 2,241 | 2,303 | +6 | +0.3 | 3,846,700 |
9/6 | 2,239 | 2,350 | 2,102 | 2,297 | +107 | +4.9 | 4,770,000 |
8/30 | 2,350 | 2,488 | 2,163 | 2,190 | -71 | -3.1 | 7,699,900 |
8/23 | 2,014 | 2,264 | 1,992 | 2,261 | +237 | +11.7 | 3,415,100 |
8/16 | 2,048 | 2,071 | 1,990 | 2,024 | 0 | 0.0 | 2,672,100 |
8/9 | 1,878 | 2,086 | 1,850 | 2,024 | +71 | +3.6 | 4,769,200 |
8/2 | 2,239 | 2,317 | 1,936 | 1,953 | -304 | -13.5 | 5,384,500 |
7/26 | 2,299 | 2,348 | 2,215 | 2,257 | -13 | -0.6 | 5,353,700 |
▶︎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