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
取引時間外
(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 |
|---|---|
| 1,749 (24/09/02) | 1,420 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,749 (24/09/02) | 1,465 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,582 | 1,625 | 1,582 | 1,625 | +36 | +2.3 | 1,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
