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
取引時間外
(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 | 1,490 | 1,491 | 1,438 | 1,484 | +12 | +0.8 | 2,527,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,245 | 1,284 | 1,204 | 1,258 | +13 | +1.0 | 5,453,500 |
| 9/22 | 1,329 | 1,342 | 1,238 | 1,245 | -105 | -7.8 | 5,520,500 |
| 9/15 | 1,395 | 1,424 | 1,318 | 1,350 | -56 | -4.0 | 5,633,900 |
| 9/8 | 1,408 | 1,419 | 1,352 | 1,406 | -13 | -0.9 | 6,913,000 |
| 9/1 | 1,385 | 1,463 | 1,333 | 1,419 | +28 | +2.0 | 8,699,200 |
| 8/25 | 1,301 | 1,399 | 1,294 | 1,391 | +88 | +6.8 | 5,631,500 |
| 8/18 | 1,370 | 1,388 | 1,281 | 1,303 | -57 | -4.2 | 7,043,200 |
| 8/10 | 1,405 | 1,444 | 1,341 | 1,360 | -59 | -4.2 | 6,803,800 |
| 8/4 | 1,455 | 1,554 | 1,410 | 1,419 | -24 | -1.7 | 8,292,200 |
| 7/28 | 1,567 | 1,586 | 1,414 | 1,443 | -112 | -7.2 | 8,122,000 |
| 7/21 | 1,617 | 1,687 | 1,514 | 1,555 | -45 | -2.8 | 9,206,000 |
| 7/14 | 1,514 | 1,710 | 1,496 | 1,600 | +92 | +6.1 | 15,428,000 |
| 7/7 | 1,703 | 1,712 | 1,500 | 1,508 | -172 | -10.2 | 6,315,600 |
| 6/30 | 1,722 | 1,727 | 1,616 | 1,680 | -67 | -3.8 | 7,883,500 |
| 6/23 | 1,918 | 1,985 | 1,741 | 1,747 | -143 | -7.6 | 8,751,500 |
| 6/16 | 1,775 | 1,893 | 1,743 | 1,890 | +115 | +6.5 | 10,345,000 |
| 6/9 | 1,778 | 1,894 | 1,735 | 1,775 | -3 | -0.2 | 7,835,100 |
| 6/2 | 1,669 | 1,781 | 1,593 | 1,778 | +132 | +8.0 | 6,942,100 |
| 5/26 | 1,775 | 1,819 | 1,608 | 1,646 | -129 | -7.3 | 6,117,900 |
| 5/19 | 1,679 | 1,788 | 1,667 | 1,775 | +91 | +5.4 | 5,108,500 |
| 5/12 | 1,790 | 1,798 | 1,668 | 1,684 | -82 | -4.6 | 4,743,100 |
| 5/2 | 1,826 | 1,830 | 1,723 | 1,766 | -52 | -2.9 | 2,254,000 |
| 4/28 | 1,833 | 1,868 | 1,702 | 1,818 | +3 | +0.2 | 7,079,200 |
| 4/21 | 1,853 | 1,970 | 1,807 | 1,815 | +7 | +0.4 | 19,496,200 |
| 4/14 | 1,480 | 1,819 | 1,445 | 1,808 | +331 | +22.4 | 17,619,600 |
| 4/7 | 1,529 | 1,627 | 1,451 | 1,477 | -22 | -1.5 | 6,171,500 |
| 3/31 | 1,596 | 1,620 | 1,497 | 1,499 | -112 | -7.0 | 5,362,400 |
| 3/24 | 1,729 | 1,742 | 1,543 | 1,611 | -98 | -5.7 | 5,559,100 |
| 3/17 | 1,578 | 1,716 | 1,539 | 1,709 | +91 | +5.6 | 7,438,400 |
| 3/10 | 1,648 | 1,764 | 1,615 | 1,618 | 0 | 0.0 | 6,784,400 |
▶︎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