！決算発表予定日 2024/05/10
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 |
|---|---|
| 1,334 (24/01/04) | 801 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,334 (24/01/04) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,167 | 1,167 | 1,147 | 1,166 | -3 | -0.3 | 1,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 1,117 | 1,120 | 1,114 | 1,114 | +2 | +0.2 | 1,000 |
| 3/12 | 1,113 | 1,113 | 1,107 | 1,112 | -13 | -1.2 | 600 |
| 3/11 | 1,135 | 1,135 | 1,113 | 1,125 | -10 | -0.9 | 1,100 |
| 3/8 | 1,138 | 1,146 | 1,135 | 1,135 | -15 | -1.3 | 4,900 |
| 3/7 | 1,137 | 1,151 | 1,125 | 1,150 | +13 | +1.1 | 3,600 |
| 3/6 | 1,131 | 1,149 | 1,131 | 1,137 | +6 | +0.5 | 1,900 |
| 3/5 | 1,139 | 1,140 | 1,130 | 1,131 | -7 | -0.6 | 1,000 |
| 3/4 | 1,139 | 1,151 | 1,130 | 1,138 | -13 | -1.1 | 500 |
| 3/1 | 1,146 | 1,154 | 1,137 | 1,151 | +6 | +0.5 | 3,000 |
| 2/29 | 1,145 | 1,157 | 1,145 | 1,145 | -12 | -1.0 | 500 |
| 2/28 | 1,136 | 1,157 | 1,136 | 1,157 | 0 | 0.0 | 900 |
| 2/27 | 1,120 | 1,157 | 1,111 | 1,157 | +41 | +3.7 | 4,300 |
| 2/26 | 1,125 | 1,141 | 1,113 | 1,116 | -9 | -0.8 | 2,700 |
| 2/22 | 1,142 | 1,142 | 1,122 | 1,125 | -12 | -1.1 | 700 |
| 2/21 | 1,132 | 1,147 | 1,127 | 1,137 | +13 | +1.2 | 3,000 |
| 2/20 | 1,142 | 1,142 | 1,124 | 1,124 | -13 | -1.1 | 1,700 |
| 2/19 | 1,141 | 1,141 | 1,125 | 1,137 | -5 | -0.4 | 2,600 |
| 2/16 | 1,129 | 1,142 | 1,090 | 1,142 | +9 | +0.8 | 4,300 |
| 2/15 | 1,134 | 1,141 | 1,115 | 1,133 | -13 | -1.1 | 4,200 |
| 2/14 | 1,147 | 1,147 | 1,123 | 1,146 | +16 | +1.4 | 2,200 |
| 2/13 | 1,146 | 1,146 | 1,119 | 1,130 | -18 | -1.6 | 2,000 |
| 2/9 | 1,137 | 1,153 | 1,121 | 1,148 | -2 | -0.2 | 5,600 |
| 2/8 | 1,159 | 1,159 | 1,123 | 1,150 | -9 | -0.8 | 2,400 |
| 2/7 | 1,146 | 1,173 | 1,136 | 1,159 | -11 | -0.9 | 3,500 |
| 2/6 | 1,109 | 1,180 | 1,086 | 1,170 | -59 | -4.8 | 34,100 |
| 2/5 | 1,191 | 1,295 | 1,174 | 1,229 | +68 | +5.9 | 41,400 |
| 2/2 | 1,132 | 1,197 | 1,124 | 1,161 | +29 | +2.6 | 10,200 |
| 2/1 | 1,088 | 1,167 | 1,088 | 1,132 | +26 | +2.4 | 12,500 |
| 1/31 | 1,115 | 1,115 | 1,081 | 1,106 | -4 | -0.4 | 5,900 |
| 1/30 | 1,112 | 1,112 | 1,110 | 1,110 | 0 | 0.0 | 700 |
▶︎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