9417東証S貸借
業種 情報・通信業
スマートバリュー 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 |
|---|---|
| 562 (24/05/08) | 253 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 562 (24/05/08) | 253 (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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 302 | 305 | 295 | 302 | 0 | 0.0 | 23,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,224 | 1,239 | 1,153 | 1,166 | -59 | -4.8 | 287,400 |
| 11/6 | 1,225 | 1,254 | 1,165 | 1,225 | +1 | +0.1 | 407,000 |
| 10/30 | 1,144 | 1,278 | 1,120 | 1,224 | +80 | +7.0 | 840,300 |
| 10/23 | 1,161 | 1,167 | 1,076 | 1,144 | -17 | -1.5 | 533,800 |
| 10/16 | 1,168 | 1,205 | 1,120 | 1,161 | +15 | +1.3 | 653,600 |
| 10/9 | 1,140 | 1,203 | 1,114 | 1,146 | +31 | +2.8 | 558,600 |
| 10/2 | 1,130 | 1,158 | 1,072 | 1,115 | -27 | -2.4 | 1,245,100 |
| 9/25 | 1,110 | 1,162 | 1,089 | 1,142 | +30 | +2.7 | 788,300 |
| 9/18 | 1,106 | 1,119 | 1,049 | 1,112 | -5 | -0.5 | 571,800 |
| 9/11 | 1,040 | 1,164 | 1,010 | 1,117 | +166 | +17.5 | 1,591,300 |
| 9/4 | 860 | 985 | 860 | 951 | +101 | +11.9 | 599,100 |
| 8/28 | 905 | 929 | 842 | 850 | -49 | -5.5 | 322,200 |
| 8/21 | 968 | 980 | 861 | 899 | -219 | -19.6 | 929,900 |
| 8/14 | 1,084 | 1,127 | 1,070 | 1,118 | +34 | +3.1 | 81,800 |
| 8/7 | 1,062 | 1,118 | 1,056 | 1,084 | +37 | +3.5 | 109,500 |
| 7/31 | 1,162 | 1,168 | 1,044 | 1,047 | -136 | -11.5 | 285,000 |
| 7/22 | 1,150 | 1,208 | 1,145 | 1,183 | +39 | +3.4 | 182,200 |
| 7/17 | 1,135 | 1,195 | 1,135 | 1,144 | +9 | +0.8 | 188,200 |
| 7/10 | 1,150 | 1,186 | 1,133 | 1,135 | -9 | -0.8 | 228,800 |
| 7/3 | 1,200 | 1,267 | 1,097 | 1,144 | -105 | -8.4 | 754,000 |
| 6/26 | 1,229 | 1,347 | 1,200 | 1,249 | +36 | +3.0 | 1,308,500 |
| 6/19 | 1,200 | 1,249 | 1,128 | 1,213 | +23 | +1.9 | 611,600 |
| 6/12 | 1,193 | 1,245 | 1,123 | 1,190 | -3 | -0.3 | 599,900 |
| 6/5 | 1,245 | 1,314 | 1,151 | 1,193 | +8 | +0.7 | 1,051,700 |
| 5/29 | 1,058 | 1,200 | 1,035 | 1,185 | +151 | +14.6 | 869,300 |
| 5/22 | 845 | 1,042 | 842 | 1,034 | +180 | +21.1 | 541,300 |
| 5/15 | 840 | 867 | 827 | 854 | +21 | +2.5 | 122,800 |
| 5/8 | 853 | 860 | 825 | 833 | -20 | -2.3 | 57,000 |
| 5/1 | 843 | 873 | 817 | 853 | +14 | +1.7 | 115,500 |
| 4/24 | 855 | 879 | 807 | 839 | -2 | -0.2 | 199,900 |
▶︎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
