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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 370 | 377 | 370 | 370 | +1 | +0.3 | 21,700 |
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 | 7,140 | 7,140 | 5,570 | 6,290 | -710 | -10.1 | 3,272,300 |
| 11/6 | 6,540 | 7,600 | 5,810 | 7,000 | +960 | +15.9 | 5,233,800 |
| 10/30 | 6,260 | 6,920 | 5,480 | 6,040 | -600 | -9.0 | 6,137,200 |
| 10/23 | 9,000 | 9,200 | 6,630 | 6,640 | -2,240 | -25.2 | 3,453,500 |
| 10/16 | 8,550 | 9,350 | 8,050 | 8,880 | +590 | +7.1 | 3,025,600 |
| 10/9 | 6,890 | 8,640 | 6,550 | 8,290 | +1,370 | +19.8 | 3,892,400 |
| 10/2 | 6,820 | 7,330 | 6,320 | 6,920 | +250 | +3.8 | 3,098,500 |
| 9/25 | 5,660 | 6,900 | 5,590 | 6,670 | +1,090 | +19.5 | 2,650,300 |
| 9/18 | 5,350 | 5,820 | 5,060 | 5,580 | +250 | +4.7 | 1,360,000 |
| 9/11 | 6,010 | 6,030 | 5,040 | 5,330 | -640 | -10.7 | 1,819,300 |
| 9/4 | 5,490 | 6,200 | 5,400 | 5,970 | +780 | +15.0 | 3,410,500 |
| 8/28 | 4,870 | 5,990 | 4,870 | 5,190 | +390 | +8.1 | 3,827,900 |
| 8/21 | 3,910 | 4,870 | 3,795 | 4,800 | +850 | +21.5 | 3,283,600 |
| 8/14 | 4,075 | 4,120 | 3,555 | 3,950 | -125 | -3.1 | 1,286,200 |
| 8/7 | 3,605 | 4,300 | 3,495 | 4,075 | +595 | +17.1 | 3,585,900 |
| 7/31 | 3,260 | 3,530 | 3,130 | 3,480 | +175 | +5.3 | 1,450,700 |
| 7/22 | 3,265 | 3,365 | 3,075 | 3,305 | +50 | +1.5 | 797,400 |
| 7/17 | 3,310 | 3,720 | 3,175 | 3,255 | +15 | +0.5 | 1,978,500 |
| 7/10 | 3,350 | 3,775 | 3,160 | 3,240 | -120 | -3.6 | 1,931,800 |
| 7/3 | 3,300 | 4,590 | 3,020 | 3,360 | +120 | +3.7 | 5,295,000 |
| 6/26 | 3,076 | 3,492 | 3,040 | 3,240 | +242 | +8.1 | 5,208,500 |
| 6/19 | 2,402 | 3,038 | 2,346 | 2,998 | +880 | +41.6 | 9,340,500 |
| 6/12 | 1,868 | 2,118 | 1,702 | 2,118 | +274 | +14.9 | 3,806,500 |
| 6/5 | 1,850 | 1,958 | 1,746 | 1,844 | +64 | +3.6 | 4,228,000 |
| 5/29 | 1,538 | 1,858 | 1,496 | 1,780 | +302 | +20.4 | 5,025,500 |
| 5/22 | 1,406 | 1,556 | 1,406 | 1,478 | +72 | +5.1 | 2,262,000 |
| 5/15 | 1,682 | 1,694 | 1,368 | 1,406 | -306 | -17.9 | 5,524,000 |
| 5/8 | 1,980 | 2,088 | 1,666 | 1,712 | -158 | -8.5 | 3,226,500 |
| 5/1 | 1,606 | 1,932 | 1,584 | 1,870 | +294 | +18.7 | 5,362,500 |
| 4/24 | 1,662 | 1,710 | 1,428 | 1,576 | -26 | -1.6 | 2,938,500 |
▶︎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
