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) | 880 (23/06/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,338 (24/04/18) | 1,124 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,202 | 1,226 | 1,202 | 1,223 | +1 | +0.1 | 4,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,197 | 1,222 | 1,107 | 1,140 | -87 | -7.1 | 12,500 |
| 10/13 | 1,252 | 1,252 | 1,223 | 1,227 | -9 | -0.7 | 4,100 |
| 10/6 | 1,317 | 1,327 | 1,184 | 1,236 | -83 | -6.3 | 12,400 |
| 9/29 | 1,327 | 1,354 | 1,269 | 1,319 | -22 | -1.6 | 11,800 |
| 9/22 | 1,320 | 1,368 | 1,300 | 1,341 | +81 | +6.4 | 14,800 |
| 9/15 | 1,305 | 1,319 | 1,239 | 1,260 | -47 | -3.6 | 15,500 |
| 9/8 | 1,130 | 1,445 | 1,130 | 1,307 | +180 | +16.0 | 119,300 |
| 9/1 | 1,165 | 1,165 | 1,111 | 1,127 | -38 | -3.3 | 16,200 |
| 8/25 | 1,162 | 1,178 | 1,125 | 1,165 | +4 | +0.3 | 8,500 |
| 8/18 | 1,127 | 1,226 | 1,070 | 1,161 | +34 | +3.0 | 25,600 |
| 8/10 | 1,086 | 1,129 | 1,082 | 1,127 | +42 | +3.9 | 5,100 |
| 8/4 | 1,093 | 1,093 | 1,073 | 1,085 | 0 | 0.0 | 5,700 |
| 7/28 | 1,057 | 1,092 | 1,050 | 1,085 | +47 | +4.5 | 7,600 |
| 7/21 | 1,080 | 1,130 | 1,025 | 1,038 | +28 | +2.8 | 28,200 |
| 7/14 | 971 | 1,010 | 971 | 1,010 | +39 | +4.0 | 9,600 |
| 7/7 | 945 | 987 | 945 | 971 | +34 | +3.6 | 24,500 |
| 6/30 | 918 | 942 | 909 | 937 | +20 | +2.2 | 12,700 |
| 6/23 | 903 | 930 | 902 | 917 | +19 | +2.1 | 8,300 |
| 6/16 | 906 | 913 | 889 | 898 | +2 | +0.2 | 5,400 |
| 6/9 | 892 | 897 | 880 | 896 | +1 | +0.1 | 3,600 |
| 6/2 | 896 | 905 | 894 | 895 | -5 | -0.6 | 2,900 |
| 5/26 | 889 | 917 | 881 | 900 | +23 | +2.6 | 9,700 |
| 5/19 | 960 | 968 | 841 | 877 | -79 | -8.3 | 33,800 |
| 5/12 | 945 | 959 | 935 | 956 | +25 | +2.7 | 10,000 |
| 5/2 | 916 | 940 | 913 | 931 | +15 | +1.6 | 4,200 |
| 4/28 | 918 | 918 | 893 | 916 | -2 | -0.2 | 9,400 |
| 4/21 | 919 | 920 | 900 | 918 | +18 | +2.0 | 8,000 |
| 4/14 | 890 | 921 | 890 | 900 | +11 | +1.2 | 5,400 |
| 4/7 | 920 | 920 | 884 | 889 | -11 | -1.2 | 6,300 |
| 3/31 | 890 | 900 | 890 | 900 | +18 | +2.0 | 3,900 |
▶︎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