3998東証G貸借
業種 情報・通信業
すららネット 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 |
|---|---|
| 572 (24/05/30) | 325 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 572 (24/05/30) | 325 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 370 | 377 | 370 | 372 | +3 | +0.8 | 32,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,661 | 1,698 | 1,411 | 1,454 | -207 | -12.5 | 325,600 |
| 12/30 | 1,675 | 1,675 | 1,561 | 1,661 | -7 | -0.4 | 329,200 |
| 12/24 | 1,670 | 1,732 | 1,596 | 1,668 | -22 | -1.3 | 429,700 |
| 12/17 | 1,859 | 1,860 | 1,664 | 1,690 | -169 | -9.1 | 216,300 |
| 12/10 | 1,750 | 1,930 | 1,724 | 1,859 | +85 | +4.8 | 233,400 |
| 12/3 | 1,858 | 1,970 | 1,647 | 1,774 | -161 | -8.3 | 523,800 |
| 11/26 | 1,894 | 2,002 | 1,891 | 1,935 | +1 | +0.1 | 255,800 |
| 11/19 | 2,150 | 2,203 | 1,933 | 1,934 | -216 | -10.1 | 453,500 |
| 11/12 | 2,193 | 2,240 | 2,068 | 2,150 | -43 | -2.0 | 359,200 |
| 11/5 | 2,050 | 2,234 | 2,050 | 2,193 | +119 | +5.7 | 361,300 |
| 10/29 | 2,088 | 2,197 | 2,040 | 2,074 | -46 | -2.2 | 329,100 |
| 10/22 | 2,210 | 2,337 | 2,083 | 2,120 | -98 | -4.4 | 466,700 |
| 10/15 | 2,254 | 2,353 | 2,200 | 2,218 | -36 | -1.6 | 517,900 |
| 10/8 | 2,280 | 2,306 | 2,023 | 2,254 | -24 | -1.1 | 1,178,700 |
| 10/1 | 2,629 | 2,759 | 2,262 | 2,278 | -312 | -12.1 | 2,279,800 |
| 9/24 | 2,311 | 2,623 | 2,234 | 2,590 | +129 | +5.2 | 1,245,000 |
| 9/17 | 2,520 | 2,548 | 2,253 | 2,461 | -65 | -2.6 | 1,758,400 |
| 9/10 | 2,365 | 2,725 | 2,300 | 2,526 | +181 | +7.7 | 7,032,400 |
| 9/3 | 2,880 | 2,988 | 2,337 | 2,345 | -495 | -17.4 | 17,083,200 |
| 8/27 | 2,280 | 2,969 | 2,104 | 2,840 | +801 | +39.3 | 19,597,900 |
| 8/20 | 1,775 | 2,099 | 1,604 | 2,039 | +273 | +15.5 | 1,658,800 |
| 8/13 | 1,792 | 1,863 | 1,690 | 1,766 | -32 | -1.8 | 294,900 |
| 8/6 | 1,743 | 1,854 | 1,641 | 1,798 | -185 | -9.3 | 1,187,700 |
| 7/30 | 2,155 | 2,163 | 1,912 | 1,983 | -123 | -5.8 | 522,000 |
| 7/21 | 2,150 | 2,174 | 2,070 | 2,106 | -60 | -2.8 | 141,000 |
| 7/16 | 2,063 | 2,318 | 2,024 | 2,166 | +134 | +6.6 | 447,900 |
| 7/9 | 2,176 | 2,184 | 1,975 | 2,032 | -173 | -7.9 | 387,100 |
| 7/2 | 2,399 | 2,431 | 2,176 | 2,205 | -144 | -6.1 | 348,800 |
| 6/25 | 2,322 | 2,409 | 2,264 | 2,349 | -32 | -1.3 | 345,900 |
| 6/18 | 2,694 | 2,694 | 2,373 | 2,381 | -278 | -10.5 | 518,000 |
▶︎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
