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) |
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 | 1,436 | 1,450 | 1,370 | 1,449 | +133 | +10.1 | 69,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,246 | 1,322 | 1,245 | 1,308 | +62 | +5.0 | 8,100 |
| 9/22 | 1,249 | 1,268 | 1,229 | 1,246 | +2 | +0.2 | 12,000 |
| 9/15 | 1,237 | 1,247 | 1,209 | 1,244 | -2 | -0.2 | 6,000 |
| 9/8 | 1,195 | 1,249 | 1,179 | 1,246 | +62 | +5.2 | 12,100 |
| 9/1 | 1,222 | 1,222 | 1,169 | 1,184 | -29 | -2.4 | 3,400 |
| 8/25 | 1,202 | 1,222 | 1,183 | 1,213 | +12 | +1.0 | 3,400 |
| 8/18 | 1,215 | 1,246 | 1,173 | 1,201 | -24 | -2.0 | 6,600 |
| 8/10 | 1,183 | 1,270 | 1,170 | 1,225 | +63 | +5.4 | 13,600 |
| 8/4 | 1,106 | 1,180 | 1,106 | 1,162 | +56 | +5.1 | 5,100 |
| 7/28 | 1,086 | 1,124 | 1,081 | 1,106 | +29 | +2.7 | 6,300 |
| 7/21 | 1,077 | 1,097 | 1,064 | 1,077 | +1 | +0.1 | 6,700 |
| 7/14 | 1,137 | 1,157 | 1,063 | 1,076 | -89 | -7.6 | 8,400 |
| 7/7 | 1,223 | 1,223 | 1,150 | 1,165 | -44 | -3.6 | 5,200 |
| 6/30 | 1,074 | 1,213 | 1,073 | 1,209 | +142 | +13.3 | 28,100 |
| 6/23 | 1,079 | 1,087 | 1,046 | 1,067 | +18 | +1.7 | 15,500 |
| 6/16 | 1,015 | 1,080 | 1,010 | 1,049 | +46 | +4.6 | 30,100 |
| 6/9 | 1,020 | 1,020 | 994 | 1,003 | +18 | +1.8 | 10,800 |
| 6/2 | 971 | 989 | 960 | 985 | +14 | +1.4 | 10,900 |
| 5/26 | 995 | 995 | 952 | 971 | -14 | -1.4 | 10,900 |
| 5/19 | 958 | 988 | 940 | 985 | +84 | +9.3 | 24,800 |
| 5/12 | 905 | 916 | 889 | 901 | -2 | -0.2 | 15,700 |
| 5/2 | 910 | 910 | 903 | 903 | -10 | -1.1 | 4,500 |
| 4/28 | 930 | 930 | 908 | 913 | -23 | -2.5 | 8,400 |
| 4/21 | 935 | 937 | 922 | 936 | +1 | +0.1 | 5,400 |
▶︎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
