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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,126 | 1,159 | 1,126 | 1,154 | +35 | +3.1 | 98,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 873 | 873 | 849 | 853 | +12 | +1.4 | 2,200 |
| 2/10 | 879 | 895 | 830 | 841 | -24 | -2.8 | 9,600 |
| 2/4 | 905 | 936 | 865 | 865 | -14 | -1.6 | 4,500 |
| 1/28 | 902 | 911 | 851 | 879 | -23 | -2.6 | 9,700 |
| 1/21 | 966 | 968 | 899 | 902 | -64 | -6.6 | 6,400 |
| 1/14 | 970 | 970 | 950 | 966 | -4 | -0.4 | 2,200 |
| 1/7 | 996 | 1,002 | 935 | 970 | -26 | -2.6 | 87,700 |
| 12/30 | 1,064 | 1,090 | 994 | 996 | -93 | -8.5 | 10,900 |
| 12/24 | 1,120 | 1,121 | 1,039 | 1,089 | -31 | -2.8 | 11,600 |
| 12/17 | 1,178 | 1,182 | 1,081 | 1,120 | -58 | -4.9 | 9,300 |
| 12/10 | 1,191 | 1,194 | 1,153 | 1,178 | +11 | +0.9 | 4,700 |
| 12/3 | 1,130 | 1,180 | 1,129 | 1,167 | +15 | +1.3 | 10,000 |
| 11/26 | 1,140 | 1,203 | 1,140 | 1,152 | +4 | +0.4 | 4,100 |
| 11/19 | 1,144 | 1,166 | 1,120 | 1,148 | -2 | -0.2 | 4,400 |
| 11/12 | 1,200 | 1,200 | 1,127 | 1,150 | -60 | -5.0 | 6,600 |
| 11/5 | 1,150 | 1,220 | 1,150 | 1,210 | +69 | +6.1 | 16,000 |
| 10/29 | 1,183 | 1,197 | 1,121 | 1,141 | -59 | -4.9 | 19,900 |
| 10/22 | 1,180 | 1,238 | 1,168 | 1,200 | +18 | +1.5 | 16,200 |
| 10/15 | 1,367 | 1,417 | 1,114 | 1,182 | +55 | +4.9 | 84,800 |
| 10/8 | 1,090 | 1,142 | 1,020 | 1,127 | +32 | +2.9 | 25,300 |
| 10/1 | 1,075 | 1,141 | 1,052 | 1,095 | +20 | +1.9 | 18,600 |
| 9/24 | 1,085 | 1,120 | 1,057 | 1,075 | -12 | -1.1 | 13,100 |
| 9/17 | 1,065 | 1,130 | 1,052 | 1,087 | +22 | +2.1 | 31,300 |
| 9/10 | 1,049 | 1,081 | 990 | 1,065 | +16 | +1.5 | 28,600 |
| 9/3 | 1,008 | 1,050 | 955 | 1,049 | +50 | +5.0 | 25,000 |
| 8/27 | 1,017 | 1,017 | 984 | 999 | -3 | -0.3 | 9,400 |
| 8/20 | 998 | 1,072 | 983 | 1,002 | +16 | +1.6 | 31,900 |
| 8/13 | 990 | 1,002 | 970 | 986 | -4 | -0.4 | 19,600 |
| 8/6 | 948 | 992 | 947 | 990 | +44 | +4.7 | 31,300 |
| 7/30 | 957 | 957 | 946 | 946 | -10 | -1.1 | 2,700 |
▶︎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
