！決算発表予定日 2024/05/13
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 |
|---|---|
| 1,642 (24/02/02) | 889 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,642 (24/02/02) | 1,263 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,340 | 1,340 | 1,302 | 1,340 | 0 | 0.0 | 14,500 |
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 | 1,324 | 1,340 | 1,307 | 1,340 | +16 | +1.2 | 9,700 |
| 4/19 | 1,316 | 1,352 | 1,305 | 1,324 | +10 | +0.8 | 29,100 |
| 4/12 | 1,350 | 1,357 | 1,296 | 1,314 | -35 | -2.6 | 65,300 |
| 4/5 | 1,389 | 1,389 | 1,312 | 1,349 | -23 | -1.7 | 47,600 |
| 3/29 | 1,382 | 1,541 | 1,311 | 1,372 | -10 | -0.7 | 227,300 |
| 3/22 | 1,349 | 1,430 | 1,334 | 1,382 | +17 | +1.3 | 17,600 |
| 3/15 | 1,369 | 1,391 | 1,334 | 1,365 | -2 | -0.2 | 36,000 |
| 3/8 | 1,325 | 1,390 | 1,305 | 1,367 | +45 | +3.4 | 21,000 |
| 3/1 | 1,317 | 1,360 | 1,292 | 1,322 | +6 | +0.5 | 30,100 |
| 2/22 | 1,344 | 1,344 | 1,278 | 1,316 | +19 | +1.5 | 8,000 |
| 2/16 | 1,342 | 1,399 | 1,263 | 1,297 | -165 | -11.3 | 49,600 |
| 2/9 | 1,536 | 1,579 | 1,430 | 1,462 | -137 | -8.6 | 30,200 |
| 2/2 | 1,441 | 1,642 | 1,400 | 1,599 | +159 | +11.0 | 21,100 |
| 1/26 | 1,475 | 1,475 | 1,402 | 1,440 | -21 | -1.4 | 14,000 |
| 1/19 | 1,480 | 1,494 | 1,414 | 1,461 | -9 | -0.6 | 21,100 |
| 1/12 | 1,378 | 1,470 | 1,375 | 1,470 | +82 | +5.9 | 41,600 |
| 1/5 | 1,347 | 1,394 | 1,343 | 1,388 | +47 | +3.5 | 6,900 |
| 12/29 | 1,333 | 1,350 | 1,306 | 1,341 | +8 | +0.6 | 17,500 |
| 12/22 | 1,332 | 1,349 | 1,319 | 1,333 | -13 | -1.0 | 5,500 |
| 12/15 | 1,398 | 1,398 | 1,319 | 1,346 | -22 | -1.6 | 15,900 |
| 12/8 | 1,320 | 1,395 | 1,301 | 1,368 | +57 | +4.4 | 33,900 |
| 12/1 | 1,402 | 1,402 | 1,302 | 1,311 | -80 | -5.8 | 26,900 |
| 11/24 | 1,450 | 1,450 | 1,385 | 1,391 | -49 | -3.4 | 10,100 |
| 11/17 | 1,378 | 1,454 | 1,374 | 1,440 | +66 | +4.8 | 24,400 |
| 11/10 | 1,392 | 1,392 | 1,353 | 1,374 | -8 | -0.6 | 15,100 |
| 11/2 | 1,350 | 1,477 | 1,341 | 1,382 | +36 | +2.7 | 58,500 |
| 10/27 | 1,367 | 1,387 | 1,319 | 1,346 | +4 | +0.3 | 11,200 |
| 10/20 | 1,371 | 1,401 | 1,318 | 1,342 | -63 | -4.5 | 18,800 |
| 10/13 | 1,245 | 1,445 | 1,223 | 1,405 | +173 | +14.0 | 60,400 |
| 10/6 | 1,296 | 1,322 | 1,214 | 1,232 | -76 | -5.8 | 9,100 |
▶︎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