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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,675 | 1,683 | 1,666 | 1,680 | +2 | +0.1 | 3,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,464 | 1,557 | 1,460 | 1,550 | +85 | +5.8 | 4,200 |
| 9/22 | 1,450 | 1,470 | 1,450 | 1,465 | 0 | 0.0 | 3,200 |
| 9/16 | 1,465 | 1,466 | 1,400 | 1,465 | +7 | +0.5 | 9,400 |
| 9/9 | 1,497 | 1,497 | 1,458 | 1,458 | -39 | -2.6 | 1,000 |
| 9/2 | 1,490 | 1,505 | 1,487 | 1,497 | +7 | +0.5 | 6,800 |
| 8/26 | 1,490 | 1,500 | 1,485 | 1,490 | +25 | +1.7 | 6,400 |
| 8/19 | 1,502 | 1,502 | 1,465 | 1,465 | ー | ー | 800 |
| 8/12 | ー | ー | ー | 1,535 | ー | ー | 0 |
| 8/5 | 1,491 | 1,545 | 1,491 | 1,535 | +28 | +1.9 | 3,400 |
| 7/29 | 1,500 | 1,537 | 1,500 | 1,507 | +7 | +0.5 | 2,400 |
| 7/22 | 1,485 | 1,505 | 1,485 | 1,500 | +20 | +1.4 | 1,800 |
| 7/15 | 1,481 | 1,481 | 1,480 | 1,480 | 0 | 0.0 | 1,000 |
| 7/8 | 1,475 | 1,565 | 1,455 | 1,480 | +27 | +1.9 | 5,800 |
| 7/1 | 1,434 | 1,562 | 1,412 | 1,453 | +37 | +2.6 | 12,000 |
| 6/24 | 1,391 | 1,431 | 1,391 | 1,416 | +16 | +1.1 | 1,000 |
| 6/17 | 1,436 | 1,436 | 1,387 | 1,400 | -61 | -4.2 | 2,600 |
| 6/10 | 1,425 | 1,464 | 1,375 | 1,461 | +46 | +3.3 | 8,000 |
| 6/3 | 1,365 | 1,449 | 1,365 | 1,415 | 0 | 0.0 | 8,400 |
| 5/27 | 1,335 | 1,424 | 1,335 | 1,415 | +86 | +6.5 | 12,600 |
| 5/20 | 1,450 | 1,450 | 1,313 | 1,329 | -121 | -8.3 | 27,400 |
| 5/13 | 1,507 | 1,520 | 1,440 | 1,450 | -85 | -5.5 | 10,400 |
| 5/6 | 1,597 | 1,597 | 1,525 | 1,535 | -90 | -5.5 | 6,000 |
| 4/28 | 1,590 | 1,625 | 1,547 | 1,625 | +30 | +1.9 | 5,200 |
| 4/22 | 1,600 | 1,612 | 1,567 | 1,595 | -10 | -0.6 | 5,000 |
| 4/15 | 1,550 | 1,605 | 1,550 | 1,605 | +20 | +1.3 | 12,000 |
| 4/8 | 1,620 | 1,660 | 1,550 | 1,585 | -7 | -0.4 | 14,000 |
| 4/1 | 1,665 | 1,687 | 1,575 | 1,592 | -68 | -4.1 | 9,400 |
| 3/25 | 1,652 | 1,700 | 1,637 | 1,660 | +38 | +2.3 | 4,000 |
| 3/18 | 1,600 | 1,650 | 1,577 | 1,622 | +45 | +2.9 | 11,600 |
| 3/11 | 1,552 | 1,600 | 1,525 | 1,577 | +2 | +0.1 | 9,800 |
▶︎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