4263東証G貸借
業種 情報・通信業
サスメド 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 |
|---|---|
| 1,823 (23/07/03) | 504 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,399 (24/01/15) | 504 (24/03/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 557 | 589 | 530 | 531 | -22 | -4.0 | 538,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,469 | -4.0 | 1,482 | 504,700 | 205,100 | 838,800 | 4.09 |
| 10/13 | 1,530 | -2.2 | 1,560 | 338,400 | 205,000 | 816,100 | 3.98 |
| 10/6 | 1,564 | -1.0 | 1,561 | 690,800 | 215,500 | 790,500 | 3.67 |
| 9/29 | 1,580 | +1.9 | 1,613 | 888,000 | 212,800 | 826,800 | 3.89 |
| 9/22 | 1,550 | -0.8 | 1,522 | 378,900 | 212,900 | 823,300 | 3.87 |
| 9/15 | 1,563 | -5.7 | 1,600 | 1,006,200 | 219,500 | 802,200 | 3.65 |
| 9/8 | 1,658 | -0.4 | 1,675 | 885,400 | 229,800 | 758,100 | 3.30 |
| 9/1 | 1,664 | +2.6 | 1,644 | 1,093,900 | 260,900 | 723,600 | 2.77 |
| 8/25 | 1,622 | +8.6 | 1,585 | 1,352,500 | 254,800 | 762,600 | 2.99 |
| 8/18 | 1,494 | +1.0 | 1,476 | 737,100 | 231,200 | 804,600 | 3.48 |
| 8/10 | 1,480 | +1.6 | 1,510 | 456,800 | 218,400 | 828,700 | 3.79 |
| 8/4 | 1,457 | -7.1 | 1,558 | 785,700 | 210,900 | 850,400 | 4.03 |
| 7/28 | 1,569 | -0.4 | 1,563 | 425,300 | 210,900 | 837,800 | 3.97 |
| 7/21 | 1,575 | -2.8 | 1,618 | 401,900 | 209,600 | 843,400 | 4.02 |
| 7/14 | 1,621 | -2.4 | 1,624 | 480,600 | 257,300 | 800,800 | 3.11 |
| 7/7 | 1,660 | -7.0 | 1,727 | 965,400 | 357,400 | 807,700 | 2.26 |
| 6/30 | 1,784 | +4.8 | 1,675 | 1,261,700 | 358,800 | 792,400 | 2.21 |
| 6/23 | 1,703 | +18.7 | 1,658 | 2,547,600 | 459,300 | 812,000 | 1.77 |
| 6/16 | 1,435 | +8.1 | 1,394 | 1,160,300 | 462,100 | 994,000 | 2.15 |
| 6/9 | 1,327 | -3.6 | 1,376 | 919,600 | 462,600 | 1,115,300 | 2.41 |
| 6/2 | 1,377 | +0.7 | 1,369 | 724,800 | 463,300 | 1,104,900 | 2.38 |
| 5/26 | 1,367 | -12.6 | 1,472 | 849,700 | 467,100 | 1,102,800 | 2.36 |
| 5/19 | 1,564 | +7.0 | 1,555 | 1,470,600 | 475,900 | 1,071,900 | 2.25 |
| 5/12 | 1,462 | -2.4 | 1,486 | 669,300 | 587,900 | 1,208,800 | 2.06 |
| 5/2 | 1,498 | +1.2 | 1,484 | 284,400 | ー | ー | ー |
| 4/28 | 1,480 | +2.8 | 1,426 | 834,700 | 703,500 | 1,283,500 | 1.82 |
| 4/21 | 1,440 | +1.4 | 1,444 | 1,396,200 | 762,000 | 1,364,900 | 1.79 |
| 4/14 | 1,420 | +8.0 | 1,393 | 1,184,900 | 751,700 | 1,420,000 | 1.89 |
| 4/7 | 1,315 | +2.0 | 1,303 | 1,048,600 | 733,400 | 1,448,700 | 1.98 |
| 3/31 | 1,289 | +5.7 | 1,246 | 914,400 | 731,900 | 1,501,400 | 2.05 |
▶︎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