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 |
|---|---|
| 1,700 (24/05/10) | 1,415 (23/08/07) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,653 | 1,679 | 1,635 | 1,679 | +5 | +0.3 | 600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/21 | 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 |
| 3/24 | 1,514 | 1,535 | 1,470 | 1,490 | -24 | -1.6 | 3,700 |
| 3/17 | 1,467 | 1,514 | 1,429 | 1,514 | +34 | +2.3 | 5,500 |
| 3/10 | 1,516 | 1,534 | 1,470 | 1,480 | -36 | -2.4 | 11,600 |
| 3/3 | 1,533 | 1,540 | 1,511 | 1,516 | +4 | +0.3 | 3,100 |
| 2/24 | 1,529 | 1,535 | 1,512 | 1,512 | -8 | -0.5 | 2,900 |
| 2/17 | 1,523 | 1,530 | 1,513 | 1,520 | -8 | -0.5 | 5,400 |
| 2/10 | 1,564 | 1,566 | 1,516 | 1,528 | -41 | -2.6 | 7,500 |
| 2/3 | 1,548 | 1,572 | 1,540 | 1,569 | +32 | +2.1 | 3,200 |
| 1/27 | 1,559 | 1,559 | 1,515 | 1,537 | -18 | -1.2 | 2,500 |
| 1/20 | 1,550 | 1,575 | 1,531 | 1,555 | +12 | +0.8 | 1,100 |
| 1/13 | 1,519 | 1,558 | 1,519 | 1,543 | +28 | +1.9 | 1,200 |
| 1/6 | 1,517 | 1,518 | 1,502 | 1,515 | -4 | -0.3 | 1,000 |
| 12/30 | 1,502 | 1,519 | 1,499 | 1,519 | 0 | 0.0 | 3,600 |
| 12/23 | 1,505 | 1,520 | 1,447 | 1,519 | -1 | -0.1 | 6,100 |
| 12/16 | 1,502 | 1,520 | 1,482 | 1,520 | +21 | +1.4 | 4,000 |
| 12/9 | 1,521 | 1,588 | 1,499 | 1,499 | -22 | -1.5 | 15,700 |
| 12/2 | 1,523 | 1,591 | 1,511 | 1,521 | -34 | -2.2 | 8,600 |
| 11/25 | 1,570 | 1,590 | 1,520 | 1,555 | -15 | -1.0 | 6,600 |
| 11/18 | 1,505 | 1,582 | 1,505 | 1,570 | +53 | +3.5 | 5,000 |
| 11/11 | 1,525 | 1,557 | 1,500 | 1,517 | -8 | -0.5 | 4,800 |
| 11/4 | 1,592 | 1,592 | 1,525 | 1,525 | -35 | -2.2 | 3,000 |
| 10/28 | 1,565 | 1,590 | 1,537 | 1,560 | +30 | +2.0 | 3,800 |
| 10/21 | 1,507 | 1,600 | 1,507 | 1,530 | +23 | +1.5 | 23,000 |
| 10/14 | 1,507 | 1,507 | 1,507 | 1,507 | 0 | 0.0 | 400 |
| 10/7 | 1,550 | 1,550 | 1,507 | 1,507 | -43 | -2.8 | 1,000 |
| 9/30 | 1,464 | 1,557 | 1,460 | 1,550 | +85 | +5.8 | 4,200 |
▶︎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