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
561
円
(23:46)
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 |
---|---|
1,658 (23/10/02) | 375 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
1,399 (24/01/15) | 375 (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) |
---|---|---|---|---|---|---|---|
9/27 | 636 | 638 | 593 | 604 | -28 | -4.4 | 388,300 |
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 |
---|---|---|---|---|---|---|---|
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 |
3/24 | 1,219 | -3.9 | 1,225 | 861,000 | 724,000 | 1,534,500 | 2.12 |
3/17 | 1,268 | -9.8 | 1,288 | 1,569,600 | 732,500 | 1,549,200 | 2.11 |
3/10 | 1,406 | +4.9 | 1,408 | 2,566,000 | 754,000 | 1,574,500 | 2.09 |
3/3 | 1,341 | -1.6 | 1,369 | 2,848,000 | 565,100 | 1,727,600 | 3.06 |
2/24 | 1,363 | +3.7 | 1,359 | 4,438,100 | 623,600 | 1,736,800 | 2.79 |
2/17 | 1,314 | -8.2 | 1,445 | 7,007,600 | 574,100 | 1,848,500 | 3.22 |
2/10 | 1,431 | -5.9 | 1,472 | 2,921,300 | 516,800 | 1,888,000 | 3.65 |
2/3 | 1,520 | +9.4 | 1,522 | 7,939,600 | 549,600 | 1,822,700 | 3.32 |
1/27 | 1,390 | -12.6 | 1,537 | 6,481,600 | 540,800 | 1,701,700 | 3.15 |
1/20 | 1,590 | +10.1 | 1,528 | 9,963,700 | 587,100 | 1,645,900 | 2.80 |
1/13 | 1,444 | +22.9 | 1,388 | 6,606,300 | 402,700 | 1,564,100 | 3.88 |
1/6 | 1,175 | +0.3 | 1,140 | 1,890,300 | 237,200 | 1,648,800 | 6.95 |
▶︎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