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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,370 | 1,400 | 1,366 | 1,371 | -29 | -2.1 | 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,425 | 1,490 | 1,412 | 1,460 | +37 | +2.6 | 2,300 |
| 3/11 | 1,501 | 1,501 | 1,423 | 1,423 | -52 | -3.5 | 3,300 |
| 3/8 | 1,489 | 1,489 | 1,475 | 1,475 | -10 | -0.7 | 900 |
| 3/7 | 1,505 | 1,560 | 1,485 | 1,485 | 0 | 0.0 | 5,800 |
| 3/6 | 1,476 | 1,485 | 1,465 | 1,485 | +4 | +0.3 | 1,400 |
| 3/5 | 1,467 | 1,481 | 1,452 | 1,481 | -6 | -0.4 | 3,500 |
| 3/4 | 1,510 | 1,510 | 1,487 | 1,487 | -16 | -1.1 | 1,300 |
| 3/1 | 1,505 | 1,530 | 1,499 | 1,503 | -3 | -0.2 | 2,000 |
| 2/29 | 1,500 | 1,529 | 1,500 | 1,506 | -22 | -1.4 | 3,300 |
| 2/28 | 1,530 | 1,530 | 1,501 | 1,528 | -2 | -0.1 | 2,200 |
| 2/27 | 1,545 | 1,560 | 1,485 | 1,530 | -15 | -1.0 | 5,800 |
| 2/26 | 1,712 | 1,721 | 1,515 | 1,545 | -154 | -9.1 | 25,900 |
| 2/22 | 1,634 | 1,880 | 1,560 | 1,699 | +25 | +1.5 | 81,000 |
| 2/21 | 1,381 | 1,674 | 1,381 | 1,674 | +300 | +21.8 | 51,300 |
| 2/20 | 1,335 | 1,392 | 1,332 | 1,374 | +49 | +3.7 | 6,200 |
| 2/19 | 1,319 | 1,384 | 1,319 | 1,325 | -7 | -0.5 | 1,900 |
| 2/16 | 1,358 | 1,360 | 1,307 | 1,332 | -36 | -2.6 | 7,700 |
| 2/15 | 1,415 | 1,415 | 1,368 | 1,368 | -47 | -3.3 | 2,600 |
| 2/14 | 1,420 | 1,430 | 1,387 | 1,415 | -65 | -4.4 | 8,300 |
| 2/13 | 1,471 | 1,490 | 1,416 | 1,480 | -11 | -0.7 | 8,200 |
| 2/9 | 1,570 | 1,580 | 1,491 | 1,491 | -79 | -5.0 | 9,500 |
| 2/8 | 1,650 | 1,664 | 1,558 | 1,570 | -92 | -5.5 | 8,500 |
| 2/7 | 1,671 | 1,692 | 1,650 | 1,662 | -9 | -0.5 | 5,000 |
| 2/6 | 1,632 | 1,695 | 1,632 | 1,671 | +30 | +1.8 | 9,300 |
| 2/5 | 1,591 | 1,650 | 1,583 | 1,641 | +56 | +3.5 | 8,200 |
| 2/2 | 1,599 | 1,622 | 1,585 | 1,585 | +7 | +0.4 | 4,900 |
▶︎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