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) | 1,064 (24/01/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,412 (24/07/11) | 1,064 (24/01/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,175 | 1,190 | 1,175 | 1,185 | +5 | +0.4 | 6,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,186 | 1,190 | 1,170 | 1,180 | -6 | -0.5 | 3,400 |
| 11/29 | 1,155 | 1,200 | 1,150 | 1,186 | +34 | +3.0 | 7,800 |
| 11/22 | 1,178 | 1,179 | 1,150 | 1,152 | -39 | -3.3 | 5,400 |
| 11/15 | 1,180 | 1,198 | 1,161 | 1,191 | +11 | +0.9 | 3,100 |
| 11/8 | 1,200 | 1,238 | 1,151 | 1,180 | -15 | -1.3 | 10,700 |
| 11/1 | 1,165 | 1,198 | 1,165 | 1,195 | +35 | +3.0 | 3,400 |
| 10/25 | 1,197 | 1,197 | 1,160 | 1,160 | -40 | -3.3 | 2,200 |
| 10/18 | 1,212 | 1,242 | 1,197 | 1,200 | -11 | -0.9 | 4,200 |
| 10/11 | 1,216 | 1,241 | 1,211 | 1,211 | -1 | -0.1 | 4,700 |
| 10/4 | 1,187 | 1,216 | 1,162 | 1,212 | +11 | +0.9 | 2,800 |
| 9/27 | 1,198 | 1,245 | 1,198 | 1,201 | +3 | +0.3 | 8,500 |
| 9/20 | 1,195 | 1,213 | 1,190 | 1,198 | +3 | +0.3 | 4,400 |
| 9/13 | 1,200 | 1,283 | 1,164 | 1,195 | -5 | -0.4 | 11,800 |
| 9/6 | 1,319 | 1,319 | 1,200 | 1,200 | -77 | -6.0 | 14,100 |
| 8/30 | 1,250 | 1,280 | 1,225 | 1,277 | +26 | +2.1 | 5,200 |
| 8/23 | 1,321 | 1,344 | 1,250 | 1,251 | +20 | +1.6 | 9,700 |
| 8/16 | 1,192 | 1,231 | 1,190 | 1,231 | +69 | +5.9 | 3,500 |
| 8/9 | 1,135 | 1,180 | 1,104 | 1,162 | +2 | +0.2 | 13,500 |
| 8/2 | 1,260 | 1,297 | 1,155 | 1,160 | -95 | -7.6 | 12,500 |
| 7/26 | 1,337 | 1,350 | 1,255 | 1,255 | -82 | -6.1 | 8,500 |
| 7/19 | 1,394 | 1,394 | 1,332 | 1,337 | +17 | +1.3 | 4,900 |
| 7/12 | 1,320 | 1,412 | 1,245 | 1,320 | +97 | +7.9 | 24,800 |
| 7/5 | 1,190 | 1,225 | 1,190 | 1,223 | +33 | +2.8 | 4,000 |
| 6/28 | 1,150 | 1,223 | 1,150 | 1,190 | +49 | +4.3 | 7,500 |
| 6/21 | 1,135 | 1,167 | 1,134 | 1,141 | +6 | +0.5 | 2,300 |
| 6/14 | 1,167 | 1,167 | 1,132 | 1,135 | -10 | -0.9 | 4,200 |
| 6/7 | 1,135 | 1,170 | 1,135 | 1,145 | +11 | +1.0 | 3,200 |
| 5/31 | 1,173 | 1,173 | 1,130 | 1,134 | -39 | -3.3 | 6,300 |
| 5/24 | 1,167 | 1,180 | 1,155 | 1,173 | +16 | +1.4 | 4,400 |
| 5/17 | 1,171 | 1,172 | 1,153 | 1,157 | +1 | +0.1 | 3,400 |
▶︎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
