4760東証S信用
業種 サービス業
アルファ 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 |
|---|---|
| 2,615 (24/01/22) | 1,003 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,615 (24/01/22) | 1,052 (24/01/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,416 | 1,419 | 1,411 | 1,411 | -29 | -2.0 | 2,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,440 | 1,440 | 1,428 | 1,440 | -9 | -0.6 | 500 |
| 4/23 | 1,420 | 1,449 | 1,420 | 1,449 | +26 | +1.8 | 500 |
| 4/22 | 1,423 | 1,423 | 1,423 | 1,423 | 0 | 0.0 | 300 |
| 4/19 | 1,440 | 1,444 | 1,422 | 1,423 | -36 | -2.5 | 1,900 |
| 4/18 | 1,458 | 1,459 | 1,435 | 1,459 | -1 | -0.1 | 2,500 |
| 4/17 | 1,418 | 1,460 | 1,418 | 1,460 | +25 | +1.7 | 2,600 |
| 4/16 | 1,470 | 1,470 | 1,435 | 1,435 | -38 | -2.6 | 3,400 |
| 4/15 | 1,500 | 1,501 | 1,460 | 1,473 | -59 | -3.9 | 13,800 |
| 4/12 | 1,543 | 1,566 | 1,532 | 1,532 | +10 | +0.7 | 6,200 |
| 4/11 | 1,539 | 1,540 | 1,522 | 1,522 | -17 | -1.1 | 1,600 |
| 4/10 | 1,562 | 1,577 | 1,522 | 1,539 | -46 | -2.9 | 5,000 |
| 4/9 | 1,560 | 1,585 | 1,525 | 1,585 | -75 | -4.5 | 19,000 |
| 4/8 | 1,623 | 1,679 | 1,608 | 1,660 | +38 | +2.3 | 3,200 |
| 4/5 | 1,628 | 1,628 | 1,585 | 1,622 | -6 | -0.4 | 1,900 |
| 4/4 | 1,586 | 1,628 | 1,585 | 1,628 | +77 | +5.0 | 2,600 |
| 4/3 | 1,568 | 1,568 | 1,551 | 1,551 | -29 | -1.8 | 1,200 |
| 4/2 | 1,609 | 1,610 | 1,580 | 1,580 | -3 | -0.2 | 3,300 |
| 4/1 | 1,630 | 1,630 | 1,566 | 1,583 | -7 | -0.4 | 4,200 |
| 3/29 | 1,650 | 1,650 | 1,590 | 1,590 | -54 | -3.3 | 3,300 |
| 3/28 | 1,641 | 1,644 | 1,613 | 1,644 | +3 | +0.2 | 1,700 |
| 3/27 | 1,625 | 1,650 | 1,618 | 1,641 | +23 | +1.4 | 2,100 |
| 3/26 | 1,644 | 1,657 | 1,606 | 1,618 | -9 | -0.6 | 4,700 |
| 3/25 | 1,623 | 1,627 | 1,587 | 1,627 | +84 | +5.4 | 6,400 |
| 3/22 | 1,564 | 1,653 | 1,543 | 1,543 | +19 | +1.3 | 5,900 |
| 3/21 | 1,538 | 1,558 | 1,519 | 1,524 | +9 | +0.6 | 2,900 |
| 3/19 | 1,510 | 1,527 | 1,509 | 1,515 | +5 | +0.3 | 1,400 |
| 3/18 | 1,525 | 1,525 | 1,450 | 1,510 | +75 | +5.2 | 5,800 |
| 3/15 | 1,408 | 1,435 | 1,408 | 1,435 | +27 | +1.9 | 1,400 |
| 3/14 | 1,464 | 1,464 | 1,400 | 1,408 | -52 | -3.6 | 1,500 |
| 3/13 | 1,461 | 1,461 | 1,460 | 1,460 | 0 | 0.0 | 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