！決算発表予定日 2024/05/10
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 548 | 558 | 542 | 549 | +4 | +0.7 | 181,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 530 | 591 | 506 | 545 | +15 | +2.8 | 4,058,300 |
| 24/03 | 565 | 571 | 504 | 530 | -35 | -6.2 | 4,615,200 |
| 24/02 | 634 | 796 | 565 | 565 | -79 | -12.3 | 25,294,900 |
| 24/01 | 1,335 | 1,399 | 594 | 644 | -691 | -51.8 | 34,973,900 |
| 23/12 | 1,341 | 1,374 | 1,208 | 1,335 | -26 | -1.9 | 2,045,100 |
| 23/11 | 1,398 | 1,512 | 1,240 | 1,361 | -39 | -2.8 | 3,039,100 |
| 23/10 | 1,620 | 1,658 | 1,352 | 1,400 | -180 | -11.4 | 2,204,700 |
| 23/09 | 1,612 | 1,744 | 1,483 | 1,580 | -32 | -2.0 | 3,309,400 |
| 23/08 | 1,603 | 1,719 | 1,411 | 1,612 | +19 | +1.2 | 4,198,100 |
| 23/07 | 1,808 | 1,823 | 1,528 | 1,593 | -191 | -10.7 | 2,350,200 |
| 23/06 | 1,339 | 1,808 | 1,303 | 1,784 | +444 | +33.1 | 6,141,000 |
| 23/05 | 1,497 | 1,600 | 1,326 | 1,340 | -140 | -9.5 | 3,747,000 |
| 23/04 | 1,319 | 1,491 | 1,257 | 1,480 | +191 | +14.8 | 4,464,400 |
| 23/03 | 1,390 | 1,475 | 1,193 | 1,289 | -58 | -4.3 | 7,533,600 |
| 23/02 | 1,448 | 1,617 | 1,275 | 1,347 | -127 | -8.6 | 19,632,700 |
| 23/01 | 1,141 | 1,668 | 1,074 | 1,474 | +303 | +25.9 | 28,841,200 |
| 22/12 | 1,351 | 2,017 | 1,030 | 1,171 | -164 | -12.3 | 79,150,100 |
| 22/11 | 1,171 | 1,440 | 1,052 | 1,335 | +235 | +21.4 | 3,453,500 |
| 22/10 | 920 | 1,117 | 905 | 1,100 | +167 | +17.9 | 854,700 |
| 22/09 | 1,065 | 1,249 | 892 | 933 | -156 | -14.3 | 2,434,500 |
| 22/08 | 1,181 | 1,225 | 1,005 | 1,089 | -107 | -9.0 | 3,052,800 |
| 22/07 | 893 | 1,200 | 792 | 1,196 | +288 | +31.7 | 14,840,000 |
| 22/06 | 890 | 950 | 688 | 908 | +30 | +3.4 | 1,762,600 |
| 22/05 | 1,056 | 1,069 | 800 | 878 | -180 | -17.0 | 1,344,300 |
| 22/04 | 1,298 | 1,410 | 1,013 | 1,058 | -264 | -20.0 | 1,974,900 |
| 22/03 | 1,150 | 1,340 | 998 | 1,322 | +199 | +17.7 | 1,773,100 |
| 22/02 | 1,794 | 2,038 | 980 | 1,123 | -591 | -34.5 | 5,167,200 |
| 22/01 | 2,165 | 2,255 | 1,515 | 1,714 | -401 | -19.0 | 7,548,600 |
| 21/12 | 1,500 | 2,500 | 1,426 | 2,115 | ー | ー | 9,500,500 |
▶︎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