！決算発表予定日 2025/02/10
4642東証S信用
業種 サービス業
オリジナル設計 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,412 (24/07/11) | 1,081 (24/01/31) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,412 (24/07/11) | 1,064 (24/01/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,141 | 1,180 | 1,130 | 1,180 | +58 | +5.2 | 3,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,134 | 1,134 | 1,122 | 1,122 | +4 | +0.4 | 900 |
| 1/27 | 1,135 | 1,135 | 1,100 | 1,118 | -2 | -0.2 | 3,600 |
| 1/24 | 1,115 | 1,121 | 1,115 | 1,120 | -1 | -0.1 | 1,100 |
| 1/23 | 1,122 | 1,122 | 1,121 | 1,121 | 0 | 0.0 | 2,000 |
| 1/22 | 1,122 | 1,122 | 1,121 | 1,121 | -1 | -0.1 | 900 |
| 1/21 | 1,130 | 1,131 | 1,122 | 1,122 | -9 | -0.8 | 1,200 |
| 1/20 | 1,129 | 1,131 | 1,129 | 1,131 | +1 | +0.1 | 600 |
| 1/17 | 1,130 | 1,130 | 1,130 | 1,130 | 0 | 0.0 | 1,100 |
| 1/16 | 1,129 | 1,139 | 1,129 | 1,130 | +1 | +0.1 | 800 |
| 1/15 | 1,129 | 1,129 | 1,129 | 1,129 | 0 | 0.0 | 500 |
| 1/14 | 1,136 | 1,137 | 1,129 | 1,129 | -19 | -1.7 | 1,500 |
| 1/10 | 1,136 | 1,148 | 1,136 | 1,148 | +8 | +0.7 | 900 |
| 1/9 | 1,154 | 1,154 | 1,140 | 1,140 | -14 | -1.2 | 1,400 |
| 1/8 | 1,146 | 1,154 | 1,146 | 1,154 | -5 | -0.4 | 700 |
| 1/7 | 1,154 | 1,159 | 1,150 | 1,159 | +10 | +0.9 | 94,100 |
| 1/6 | 1,126 | 1,155 | 1,126 | 1,149 | +30 | +2.7 | 2,700 |
| 12/30 | 1,147 | 1,154 | 1,119 | 1,119 | -28 | -2.4 | 4,800 |
| 12/27 | 1,082 | 1,158 | 1,082 | 1,147 | -27 | -2.3 | 6,100 |
| 12/26 | 1,207 | 1,207 | 1,173 | 1,174 | -11 | -0.9 | 2,000 |
| 12/25 | 1,190 | 1,190 | 1,180 | 1,185 | +5 | +0.4 | 3,500 |
| 12/24 | 1,170 | 1,228 | 1,170 | 1,180 | 0 | 0.0 | 2,700 |
| 12/23 | 1,155 | 1,180 | 1,122 | 1,180 | +25 | +2.2 | 3,600 |
| 12/20 | 1,158 | 1,163 | 1,153 | 1,155 | -11 | -0.9 | 2,900 |
| 12/19 | 1,161 | 1,166 | 1,158 | 1,166 | +1 | +0.1 | 2,200 |
| 12/18 | 1,179 | 1,179 | 1,165 | 1,165 | -14 | -1.2 | 600 |
| 12/17 | 1,173 | 1,179 | 1,173 | 1,179 | 0 | 0.0 | 300 |
| 12/16 | 1,189 | 1,189 | 1,179 | 1,179 | -11 | -0.9 | 600 |
| 12/13 | 1,189 | 1,190 | 1,189 | 1,190 | -1 | -0.1 | 600 |
| 12/12 | 1,185 | 1,191 | 1,185 | 1,191 | +6 | +0.5 | 1,400 |
| 12/11 | 1,190 | 1,190 | 1,185 | 1,185 | -3 | -0.3 | 2,300 |
▶︎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
