4752東証S信用
業種 情報・通信業
昭和システムエンジニアリング 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 |
---|---|
1,642 (24/02/02) | 1,104 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,642 (24/02/02) | 1,104 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/8 | 1,449 | 1,450 | 1,436 | 1,449 | -1 | -0.1 | 6,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/22 | 1,256 | 1,257 | 1,256 | 1,256 | +2 | +0.2 | 1,000 |
8/21 | 1,250 | 1,254 | 1,241 | 1,254 | +4 | +0.3 | 1,300 |
8/20 | 1,261 | 1,261 | 1,227 | 1,250 | -10 | -0.8 | 13,800 |
8/19 | 1,293 | 1,293 | 1,251 | 1,260 | -17 | -1.3 | 1,900 |
8/16 | 1,273 | 1,277 | 1,250 | 1,277 | +12 | +1.0 | 9,800 |
8/15 | 1,286 | 1,286 | 1,230 | 1,265 | +7 | +0.6 | 9,500 |
8/14 | 1,277 | 1,277 | 1,230 | 1,258 | +11 | +0.9 | 7,500 |
8/13 | 1,294 | 1,294 | 1,191 | 1,247 | -35 | -2.7 | 14,500 |
8/9 | 1,310 | 1,310 | 1,270 | 1,282 | -34 | -2.6 | 4,100 |
8/8 | 1,278 | 1,316 | 1,278 | 1,316 | +37 | +2.9 | 7,800 |
8/7 | 1,269 | 1,279 | 1,221 | 1,279 | +86 | +7.2 | 24,600 |
8/6 | 1,279 | 1,279 | 1,171 | 1,193 | +89 | +8.1 | 12,500 |
8/5 | 1,316 | 1,316 | 1,104 | 1,104 | -272 | -19.8 | 19,800 |
8/2 | 1,397 | 1,397 | 1,357 | 1,376 | -27 | -1.9 | 7,800 |
8/1 | 1,398 | 1,417 | 1,398 | 1,403 | -16 | -1.1 | 1,900 |
7/31 | 1,405 | 1,424 | 1,404 | 1,419 | -3 | -0.2 | 1,700 |
7/30 | 1,425 | 1,425 | 1,390 | 1,422 | +26 | +1.9 | 1,400 |
7/29 | 1,395 | 1,398 | 1,378 | 1,396 | +21 | +1.5 | 900 |
7/26 | 1,418 | 1,419 | 1,361 | 1,375 | -30 | -2.1 | 8,200 |
7/25 | 1,411 | 1,411 | 1,400 | 1,405 | -15 | -1.1 | 2,700 |
7/24 | 1,409 | 1,420 | 1,409 | 1,420 | +17 | +1.2 | 600 |
7/23 | 1,407 | 1,407 | 1,401 | 1,403 | -6 | -0.4 | 700 |
7/22 | 1,442 | 1,442 | 1,386 | 1,409 | -13 | -0.9 | 13,800 |
7/19 | 1,402 | 1,430 | 1,402 | 1,422 | +36 | +2.6 | 10,700 |
7/18 | 1,372 | 1,389 | 1,372 | 1,386 | +5 | +0.4 | 1,800 |
7/17 | 1,396 | 1,396 | 1,381 | 1,381 | -18 | -1.3 | 1,400 |
7/16 | 1,403 | 1,403 | 1,390 | 1,399 | +1 | +0.1 | 1,500 |
7/12 | 1,384 | 1,398 | 1,373 | 1,398 | +14 | +1.0 | 1,400 |
7/11 | 1,399 | 1,399 | 1,365 | 1,384 | -1 | -0.1 | 600 |
7/10 | 1,398 | 1,398 | 1,369 | 1,385 | +17 | +1.2 | 1,400 |
▶︎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