！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,152 | 1,178 | 1,147 | 1,166 | +14 | +1.2 | 6,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,156 | 1,167 | 1,152 | 1,152 | -24 | -2.0 | 5,700 |
| 4/12 | 1,162 | 1,193 | 1,154 | 1,176 | +14 | +1.2 | 10,400 |
| 4/5 | 1,212 | 1,214 | 1,162 | 1,162 | -50 | -4.1 | 9,600 |
| 3/29 | 1,132 | 1,212 | 1,116 | 1,212 | +72 | +6.3 | 15,600 |
| 3/22 | 1,123 | 1,155 | 1,119 | 1,140 | +17 | +1.5 | 99,500 |
| 3/15 | 1,135 | 1,135 | 1,107 | 1,123 | -12 | -1.1 | 4,400 |
| 3/8 | 1,139 | 1,151 | 1,125 | 1,135 | -16 | -1.4 | 11,900 |
| 3/1 | 1,125 | 1,157 | 1,111 | 1,151 | +26 | +2.3 | 11,400 |
| 2/22 | 1,141 | 1,147 | 1,122 | 1,125 | -17 | -1.5 | 8,000 |
| 2/16 | 1,146 | 1,147 | 1,090 | 1,142 | -6 | -0.5 | 12,700 |
| 2/9 | 1,191 | 1,295 | 1,086 | 1,148 | -13 | -1.1 | 87,000 |
| 2/2 | 1,117 | 1,197 | 1,081 | 1,161 | +41 | +3.7 | 31,600 |
| 1/26 | 1,132 | 1,136 | 1,064 | 1,120 | -7 | -0.6 | 15,000 |
| 1/19 | 1,115 | 1,159 | 1,107 | 1,127 | +12 | +1.1 | 14,700 |
| 1/12 | 1,157 | 1,166 | 1,090 | 1,115 | -71 | -6.0 | 34,300 |
| 1/5 | 1,100 | 1,334 | 1,100 | 1,186 | +86 | +7.8 | 49,000 |
| 12/29 | 1,200 | 1,200 | 1,072 | 1,100 | -78 | -6.6 | 73,300 |
| 12/22 | 1,165 | 1,198 | 1,134 | 1,178 | +13 | +1.1 | 28,900 |
| 12/15 | 1,128 | 1,296 | 1,112 | 1,165 | +37 | +3.3 | 160,100 |
| 12/8 | 944 | 1,128 | 944 | 1,128 | +185 | +19.6 | 28,600 |
| 12/1 | 948 | 962 | 936 | 943 | +8 | +0.9 | 5,200 |
| 11/24 | 945 | 948 | 933 | 935 | -2 | -0.2 | 3,400 |
| 11/17 | 940 | 959 | 937 | 937 | -5 | -0.5 | 3,400 |
| 11/10 | 931 | 989 | 922 | 942 | +20 | +2.2 | 25,200 |
| 11/2 | 910 | 923 | 903 | 922 | -3 | -0.3 | 6,700 |
| 10/27 | 936 | 944 | 912 | 925 | -17 | -1.8 | 4,000 |
| 10/20 | 955 | 955 | 917 | 942 | -15 | -1.6 | 4,500 |
| 10/13 | 912 | 962 | 912 | 957 | +51 | +5.6 | 6,900 |
| 10/6 | 962 | 982 | 888 | 906 | -57 | -5.9 | 14,500 |
| 9/29 | 905 | 963 | 905 | 963 | +58 | +6.4 | 8,500 |
▶︎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