4748東証S信用
業種 情報・通信業
構造計画研究所 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 |
|---|---|
| 4,145 (24/05/21) | 3,200 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,145 (24/05/21) | 3,875 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,980 | 4,145 | 3,970 | 4,105 | +135 | +3.4 | 68,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,407 | 2,544 | 2,075 | 2,173 | -263 | -10.8 | 336,200 |
| 19/04 | 2,597 | 2,624 | 2,337 | 2,436 | -150 | -5.8 | 284,400 |
| 19/03 | 2,354 | 2,600 | 2,296 | 2,586 | +243 | +10.4 | 426,100 |
| 19/02 | 2,100 | 2,374 | 2,100 | 2,343 | +245 | +11.7 | 285,500 |
| 19/01 | 1,979 | 2,140 | 1,939 | 2,098 | +74 | +3.7 | 94,900 |
| 18/12 | 2,135 | 2,197 | 1,888 | 2,024 | -103 | -4.8 | 276,800 |
| 18/11 | 2,091 | 2,214 | 2,091 | 2,127 | -3 | -0.1 | 154,800 |
| 18/10 | 2,365 | 2,400 | 2,003 | 2,130 | -235 | -9.9 | 255,600 |
| 18/09 | 2,240 | 2,365 | 2,185 | 2,365 | +130 | +5.8 | 155,900 |
| 18/08 | 2,118 | 2,280 | 2,070 | 2,235 | +110 | +5.2 | 168,600 |
| 18/07 | 2,179 | 2,179 | 2,011 | 2,125 | -45 | -2.1 | 152,700 |
| 18/06 | 2,237 | 2,287 | 2,143 | 2,170 | -67 | -3.0 | 354,400 |
| 18/05 | 2,550 | 2,620 | 2,227 | 2,237 | -313 | -12.3 | 663,100 |
| 18/04 | 2,420 | 2,600 | 2,360 | 2,550 | +133 | +5.5 | 550,900 |
| 18/03 | 2,299 | 2,700 | 2,222 | 2,417 | +129 | +5.6 | 828,000 |
| 18/02 | 2,319 | 2,370 | 2,060 | 2,288 | -8 | -0.4 | 232,500 |
| 18/01 | 2,233 | 2,374 | 2,220 | 2,296 | +83 | +3.8 | 230,000 |
| 17/12 | 2,219 | 2,300 | 2,170 | 2,213 | -13 | -0.6 | 200,000 |
| 17/11 | 2,449 | 2,463 | 2,159 | 2,226 | -223 | -9.1 | 365,100 |
| 17/10 | 2,351 | 2,475 | 2,257 | 2,449 | +107 | +4.6 | 474,200 |
| 17/09 | 2,151 | 2,374 | 2,010 | 2,342 | +185 | +8.6 | 555,300 |
| 17/08 | 2,057 | 2,204 | 2,001 | 2,157 | +101 | +4.9 | 302,900 |
| 17/07 | 2,125 | 2,196 | 2,049 | 2,056 | -56 | -2.7 | 262,700 |
| 17/06 | 2,190 | 2,284 | 2,058 | 2,112 | -60 | -2.8 | 555,500 |
| 17/05 | 1,996 | 2,172 | 1,996 | 2,172 | +145 | +7.2 | 285,400 |
| 17/04 | 2,244 | 2,297 | 1,887 | 2,027 | -209 | -9.4 | 540,700 |
| 17/03 | 2,127 | 2,315 | 2,103 | 2,236 | +109 | +5.1 | 426,600 |
| 17/02 | 2,452 | 2,500 | 2,127 | 2,127 | -387 | -15.4 | 587,100 |
| 17/01 | 2,180 | 2,658 | 2,100 | 2,514 | +356 | +16.5 | 2,152,500 |
| 16/12 | 2,130 | 2,220 | 2,007 | 2,158 | +44 | +2.1 | 531,700 |
▶︎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