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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,392 | 1,444 | 1,357 | 1,400 | +27 | +2.0 | 2,717,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,468 | 1,479 | 1,361 | 1,373 | -162 | -10.6 | 9,351,000 |
| 4/12 | 1,749 | 1,791 | 1,530 | 1,535 | -186 | -10.8 | 6,475,200 |
| 4/5 | 1,775 | 1,775 | 1,646 | 1,721 | -36 | -2.1 | 3,985,600 |
| 3/29 | 1,824 | 1,824 | 1,711 | 1,757 | -34 | -1.9 | 3,325,100 |
| 3/22 | 1,697 | 1,820 | 1,685 | 1,791 | +64 | +3.7 | 2,852,800 |
| 3/15 | 1,660 | 1,802 | 1,659 | 1,727 | +41 | +2.4 | 3,487,000 |
| 3/8 | 1,824 | 1,853 | 1,663 | 1,686 | -120 | -6.6 | 5,133,100 |
| 3/1 | 1,544 | 1,815 | 1,525 | 1,806 | +275 | +18.0 | 8,651,600 |
| 2/22 | 1,479 | 1,535 | 1,471 | 1,531 | +25 | +1.7 | 3,254,500 |
| 2/16 | 1,507 | 1,519 | 1,371 | 1,506 | +16 | +1.1 | 4,937,400 |
| 2/9 | 1,412 | 1,505 | 1,385 | 1,490 | +98 | +7.0 | 5,343,100 |
| 2/2 | 1,377 | 1,417 | 1,360 | 1,392 | +6 | +0.4 | 3,840,800 |
| 1/26 | 1,369 | 1,432 | 1,363 | 1,386 | +46 | +3.4 | 5,146,800 |
| 1/19 | 1,495 | 1,495 | 1,270 | 1,340 | -156 | -10.4 | 12,664,500 |
| 1/12 | 1,499 | 1,515 | 1,441 | 1,496 | +26 | +1.8 | 5,467,100 |
| 1/5 | 1,571 | 1,573 | 1,470 | 1,470 | -129 | -8.1 | 2,670,300 |
| 12/29 | 1,620 | 1,636 | 1,581 | 1,599 | -7 | -0.4 | 2,600,800 |
| 12/22 | 1,599 | 1,640 | 1,584 | 1,606 | -5 | -0.3 | 4,459,500 |
| 12/15 | 1,501 | 1,613 | 1,459 | 1,611 | +126 | +8.5 | 5,089,300 |
| 12/8 | 1,577 | 1,624 | 1,473 | 1,485 | -69 | -4.4 | 6,366,600 |
| 12/1 | 1,480 | 1,561 | 1,418 | 1,554 | +81 | +5.5 | 6,922,000 |
| 11/24 | 1,422 | 1,492 | 1,407 | 1,473 | +78 | +5.6 | 5,153,500 |
| 11/17 | 1,376 | 1,422 | 1,339 | 1,395 | +42 | +3.1 | 5,552,700 |
| 11/10 | 1,308 | 1,410 | 1,304 | 1,353 | +75 | +5.9 | 6,687,900 |
| 11/2 | 1,150 | 1,280 | 1,143 | 1,278 | +114 | +9.8 | 4,863,500 |
| 10/27 | 1,094 | 1,191 | 1,070 | 1,164 | +62 | +5.6 | 8,389,500 |
| 10/20 | 1,205 | 1,213 | 1,076 | 1,102 | -148 | -11.8 | 12,469,400 |
| 10/13 | 1,216 | 1,353 | 1,200 | 1,250 | +50 | +4.2 | 11,399,900 |
| 10/6 | 1,259 | 1,264 | 1,138 | 1,200 | -58 | -4.6 | 6,807,700 |
| 9/29 | 1,245 | 1,284 | 1,204 | 1,258 | +13 | +1.0 | 5,453,500 |
▶︎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