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 |
|---|---|
| 1,412 (23/11/27) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 620 | 625 | 612 | 612 | -7 | -1.1 | 49,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,555 | 1,683 | 1,520 | 1,580 | +30 | +1.9 | 888,000 |
| 9/22 | 1,555 | 1,562 | 1,483 | 1,550 | -13 | -0.8 | 378,900 |
| 9/15 | 1,675 | 1,744 | 1,523 | 1,563 | -95 | -5.7 | 1,006,200 |
| 9/8 | 1,664 | 1,739 | 1,602 | 1,658 | -6 | -0.4 | 885,400 |
| 9/1 | 1,600 | 1,719 | 1,573 | 1,664 | +42 | +2.6 | 1,093,900 |
| 8/25 | 1,603 | 1,682 | 1,491 | 1,622 | +128 | +8.6 | 1,352,500 |
| 8/18 | 1,485 | 1,564 | 1,411 | 1,494 | +14 | +1.0 | 737,100 |
| 8/10 | 1,470 | 1,577 | 1,462 | 1,480 | +23 | +1.6 | 456,800 |
| 8/4 | 1,574 | 1,650 | 1,441 | 1,457 | -112 | -7.1 | 785,700 |
| 7/28 | 1,600 | 1,614 | 1,528 | 1,569 | -6 | -0.4 | 425,300 |
| 7/21 | 1,629 | 1,695 | 1,575 | 1,575 | -46 | -2.8 | 401,900 |
| 7/14 | 1,665 | 1,694 | 1,576 | 1,621 | -39 | -2.4 | 480,600 |
| 7/7 | 1,808 | 1,823 | 1,600 | 1,660 | -124 | -7.0 | 965,400 |
| 6/30 | 1,688 | 1,808 | 1,540 | 1,784 | +81 | +4.8 | 1,261,700 |
| 6/23 | 1,465 | 1,783 | 1,465 | 1,703 | +268 | +18.7 | 2,547,600 |
| 6/16 | 1,335 | 1,456 | 1,335 | 1,435 | +108 | +8.1 | 1,160,300 |
| 6/9 | 1,407 | 1,418 | 1,327 | 1,327 | -50 | -3.6 | 919,600 |
| 6/2 | 1,397 | 1,441 | 1,303 | 1,377 | +10 | +0.7 | 724,800 |
| 5/26 | 1,556 | 1,563 | 1,366 | 1,367 | -197 | -12.6 | 849,700 |
| 5/19 | 1,490 | 1,600 | 1,488 | 1,564 | +102 | +7.0 | 1,470,600 |
| 5/12 | 1,500 | 1,520 | 1,447 | 1,462 | -36 | -2.4 | 669,300 |
| 5/2 | 1,497 | 1,499 | 1,452 | 1,498 | +18 | +1.2 | 284,400 |
| 4/28 | 1,440 | 1,491 | 1,373 | 1,480 | +40 | +2.8 | 834,700 |
| 4/21 | 1,415 | 1,491 | 1,380 | 1,440 | +20 | +1.4 | 1,396,200 |
| 4/14 | 1,321 | 1,430 | 1,317 | 1,420 | +105 | +8.0 | 1,184,900 |
| 4/7 | 1,319 | 1,329 | 1,257 | 1,315 | +26 | +2.0 | 1,048,600 |
| 3/31 | 1,219 | 1,305 | 1,193 | 1,289 | +70 | +5.7 | 914,400 |
| 3/24 | 1,268 | 1,280 | 1,194 | 1,219 | -49 | -3.9 | 861,000 |
| 3/17 | 1,351 | 1,366 | 1,205 | 1,268 | -138 | -9.8 | 1,569,600 |
| 3/10 | 1,339 | 1,475 | 1,331 | 1,406 | +65 | +4.9 | 2,566,000 |
▶︎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
