！決算発表予定日 2024/05/13
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 |
|---|---|
| 4,065 (24/02/29) | 2,952 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,065 (24/02/29) | 3,875 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,990 | 3,995 | 3,960 | 3,970 | +15 | +0.4 | 9,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,925 | 3,980 | 3,920 | 3,955 | +25 | +0.6 | 21,400 |
| 4/19 | 3,965 | 3,985 | 3,890 | 3,930 | -40 | -1.0 | 17,300 |
| 4/12 | 3,965 | 3,985 | 3,955 | 3,970 | +5 | +0.1 | 11,600 |
| 4/5 | 4,020 | 4,025 | 3,960 | 3,965 | -55 | -1.4 | 18,100 |
| 3/29 | 4,000 | 4,040 | 3,995 | 4,020 | +20 | +0.5 | 16,000 |
| 3/22 | 4,000 | 4,010 | 3,980 | 4,000 | +10 | +0.3 | 12,700 |
| 3/15 | 3,975 | 3,995 | 3,955 | 3,990 | +10 | +0.3 | 16,600 |
| 3/8 | 4,020 | 4,020 | 3,945 | 3,980 | -10 | -0.3 | 19,600 |
| 3/1 | 3,985 | 4,065 | 3,965 | 3,990 | +25 | +0.6 | 32,300 |
| 2/22 | 3,990 | 3,995 | 3,935 | 3,965 | -15 | -0.4 | 16,700 |
| 2/16 | 3,955 | 4,010 | 3,955 | 3,980 | +25 | +0.6 | 18,000 |
| 2/9 | 3,960 | 4,020 | 3,945 | 3,955 | +5 | +0.1 | 20,100 |
| 2/2 | 3,960 | 3,970 | 3,895 | 3,950 | -10 | -0.3 | 30,400 |
| 1/26 | 4,015 | 4,015 | 3,950 | 3,960 | -55 | -1.4 | 28,600 |
| 1/19 | 3,960 | 4,055 | 3,955 | 4,015 | +90 | +2.3 | 27,400 |
| 1/12 | 3,980 | 3,980 | 3,910 | 3,925 | -15 | -0.4 | 26,200 |
| 1/5 | 3,980 | 4,005 | 3,875 | 3,940 | +140 | +3.7 | 33,300 |
| 12/29 | 4,015 | 4,015 | 3,730 | 3,800 | +135 | +3.7 | 48,500 |
| 12/22 | 3,595 | 3,665 | 3,580 | 3,665 | +65 | +1.8 | 19,800 |
| 12/15 | 3,600 | 3,615 | 3,585 | 3,600 | 0 | 0.0 | 11,900 |
| 12/8 | 3,610 | 3,615 | 3,590 | 3,600 | -10 | -0.3 | 11,200 |
| 12/1 | 3,610 | 3,610 | 3,575 | 3,610 | +5 | +0.1 | 14,800 |
| 11/24 | 3,590 | 3,630 | 3,580 | 3,605 | +35 | +1.0 | 14,800 |
| 11/17 | 3,690 | 3,725 | 3,535 | 3,570 | -100 | -2.7 | 44,200 |
| 11/10 | 3,685 | 3,690 | 3,625 | 3,670 | +5 | +0.1 | 14,900 |
| 11/2 | 3,530 | 3,665 | 3,530 | 3,665 | +125 | +3.5 | 17,800 |
| 10/27 | 3,575 | 3,580 | 3,490 | 3,540 | -20 | -0.6 | 15,500 |
| 10/20 | 3,605 | 3,620 | 3,555 | 3,560 | -65 | -1.8 | 13,400 |
| 10/13 | 3,510 | 3,645 | 3,510 | 3,625 | +115 | +3.3 | 20,800 |
| 10/6 | 3,730 | 3,730 | 3,450 | 3,510 | -210 | -5.7 | 57,400 |
▶︎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