！決算発表予定日 2024/05/15
4754東証S信用
業種 サービス業
トスネット 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 |
|---|---|
| 1,445 (23/09/05) | 841 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,338 (24/04/18) | 1,124 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,284 | 1,284 | 1,250 | 1,278 | -12 | -0.9 | 2,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,308 | 1,338 | 1,260 | 1,290 | +35 | +2.8 | 6,100 |
| 4/17 | 1,251 | 1,256 | 1,251 | 1,255 | +4 | +0.3 | 1,300 |
| 4/16 | 1,270 | 1,272 | 1,251 | 1,251 | -12 | -1.0 | 2,600 |
| 4/15 | 1,246 | 1,265 | 1,246 | 1,263 | +17 | +1.4 | 3,700 |
| 4/12 | 1,231 | 1,247 | 1,229 | 1,246 | +21 | +1.7 | 4,800 |
| 4/11 | 1,225 | 1,231 | 1,223 | 1,225 | 0 | 0.0 | 6,100 |
| 4/10 | 1,230 | 1,230 | 1,225 | 1,225 | 0 | 0.0 | 600 |
| 4/9 | 1,221 | 1,229 | 1,221 | 1,225 | +9 | +0.7 | 2,000 |
| 4/8 | 1,209 | 1,216 | 1,209 | 1,216 | -10 | -0.8 | 300 |
| 4/5 | 1,227 | 1,227 | 1,226 | 1,226 | -1 | -0.1 | 2,200 |
| 4/4 | 1,230 | 1,231 | 1,227 | 1,227 | -3 | -0.2 | 1,800 |
| 4/3 | 1,229 | 1,231 | 1,215 | 1,230 | +1 | +0.1 | 3,300 |
| 4/2 | 1,232 | 1,235 | 1,229 | 1,229 | -5 | -0.4 | 4,300 |
| 4/1 | 1,250 | 1,250 | 1,231 | 1,234 | +3 | +0.2 | 1,300 |
| 3/29 | 1,230 | 1,242 | 1,230 | 1,231 | +1 | +0.1 | 3,300 |
| 3/28 | 1,232 | 1,232 | 1,230 | 1,230 | -18 | -1.4 | 1,000 |
| 3/27 | 1,248 | 1,252 | 1,248 | 1,248 | 0 | 0.0 | 1,100 |
| 3/26 | 1,233 | 1,248 | 1,232 | 1,248 | +16 | +1.3 | 800 |
| 3/25 | 1,232 | 1,232 | 1,232 | 1,232 | 0 | 0.0 | 200 |
| 3/22 | 1,260 | 1,260 | 1,232 | 1,232 | +2 | +0.2 | 1,700 |
| 3/21 | 1,215 | 1,230 | 1,215 | 1,230 | ー | ー | 600 |
| 3/19 | ー | ー | ー | 1,232 | ー | ー | 0 |
| 3/18 | 1,233 | 1,249 | 1,232 | 1,232 | 0 | 0.0 | 800 |
| 3/15 | 1,242 | 1,245 | 1,204 | 1,232 | -10 | -0.8 | 2,900 |
| 3/14 | 1,249 | 1,249 | 1,229 | 1,242 | +30 | +2.5 | 2,000 |
| 3/13 | 1,204 | 1,243 | 1,182 | 1,212 | +38 | +3.2 | 4,800 |
| 3/12 | 1,175 | 1,175 | 1,174 | 1,174 | +12 | +1.0 | 200 |
| 3/11 | 1,181 | 1,181 | 1,160 | 1,162 | -30 | -2.5 | 700 |
| 3/8 | 1,192 | 1,192 | 1,192 | 1,192 | 0 | 0.0 | 400 |
| 3/7 | 1,188 | 1,209 | 1,188 | 1,192 | +4 | +0.3 | 5,600 |
▶︎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