4491東証S信用
業種 情報・通信業
コンピューターマネージメント 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 |
|---|---|
| 1,718 (23/06/09) | 1,408 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,700 (24/05/10) | 1,491 (24/01/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,620 | 1,681 | 1,600 | 1,620 | -40 | -2.4 | 8,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,440 | 1,471 | 1,425 | 1,467 | +22 | +1.5 | 1,400 |
| 10/13 | 1,447 | 1,468 | 1,445 | 1,445 | -29 | -2.0 | 1,100 |
| 10/6 | 1,489 | 1,489 | 1,450 | 1,474 | -15 | -1.0 | 6,600 |
| 9/29 | 1,470 | 1,500 | 1,450 | 1,489 | +23 | +1.6 | 10,000 |
| 9/22 | 1,457 | 1,475 | 1,450 | 1,466 | +3 | +0.2 | 3,900 |
| 9/15 | 1,445 | 1,492 | 1,445 | 1,463 | +1 | +0.1 | 4,100 |
| 9/8 | 1,480 | 1,494 | 1,432 | 1,462 | -23 | -1.6 | 5,600 |
| 9/1 | 1,431 | 1,500 | 1,430 | 1,485 | +59 | +4.1 | 14,100 |
| 8/25 | 1,420 | 1,444 | 1,420 | 1,426 | +6 | +0.4 | 4,200 |
| 8/18 | 1,466 | 1,466 | 1,417 | 1,420 | -46 | -3.1 | 8,900 |
| 8/10 | 1,431 | 1,500 | 1,415 | 1,466 | +5 | +0.3 | 3,300 |
| 8/4 | 1,499 | 1,530 | 1,461 | 1,461 | -20 | -1.4 | 9,200 |
| 7/28 | 1,468 | 1,494 | 1,468 | 1,481 | +4 | +0.3 | 4,600 |
| 7/21 | 1,485 | 1,504 | 1,461 | 1,477 | -8 | -0.5 | 4,600 |
| 7/14 | 1,504 | 1,519 | 1,472 | 1,485 | +11 | +0.8 | 3,700 |
| 7/7 | 1,510 | 1,540 | 1,473 | 1,474 | -29 | -1.9 | 11,000 |
| 6/30 | 1,437 | 1,563 | 1,436 | 1,503 | +58 | +4.0 | 14,200 |
| 6/23 | 1,417 | 1,488 | 1,417 | 1,445 | +28 | +2.0 | 20,900 |
| 6/16 | 1,562 | 1,564 | 1,412 | 1,417 | -112 | -7.3 | 87,700 |
| 6/9 | 1,444 | 1,718 | 1,435 | 1,529 | +85 | +5.9 | 238,800 |
| 6/2 | 1,430 | 1,445 | 1,428 | 1,444 | +25 | +1.8 | 3,200 |
| 5/26 | 1,434 | 1,438 | 1,408 | 1,419 | -11 | -0.8 | 2,800 |
| 5/19 | 1,414 | 1,439 | 1,405 | 1,430 | +14 | +1.0 | 6,900 |
| 5/12 | 1,522 | 1,525 | 1,402 | 1,416 | -76 | -5.1 | 17,800 |
| 5/2 | 1,530 | 1,530 | 1,492 | 1,492 | +2 | +0.1 | 900 |
| 4/28 | 1,475 | 1,510 | 1,475 | 1,490 | +15 | +1.0 | 11,300 |
| 4/21 | 1,494 | 1,505 | 1,474 | 1,475 | -16 | -1.1 | 1,800 |
| 4/14 | 1,496 | 1,496 | 1,475 | 1,491 | +6 | +0.4 | 3,600 |
| 4/7 | 1,480 | 1,500 | 1,471 | 1,485 | -35 | -2.3 | 7,200 |
| 3/31 | 1,500 | 1,525 | 1,490 | 1,520 | +30 | +2.0 | 6,200 |
▶︎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