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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,349 | 1,417 | 1,326 | 1,341 | -22 | -1.6 | 2,848,000 |
| 2/24 | 1,284 | 1,428 | 1,275 | 1,363 | +49 | +3.7 | 4,438,100 |
| 2/17 | 1,501 | 1,604 | 1,282 | 1,314 | -117 | -8.2 | 7,007,600 |
| 2/10 | 1,540 | 1,549 | 1,422 | 1,431 | -89 | -5.9 | 2,921,300 |
| 2/3 | 1,478 | 1,617 | 1,412 | 1,520 | +130 | +9.4 | 7,939,600 |
| 1/27 | 1,560 | 1,650 | 1,390 | 1,390 | -200 | -12.6 | 6,481,600 |
| 1/20 | 1,405 | 1,668 | 1,302 | 1,590 | +146 | +10.1 | 9,963,700 |
| 1/13 | 1,196 | 1,540 | 1,150 | 1,444 | +269 | +22.9 | 6,606,300 |
| 1/6 | 1,141 | 1,187 | 1,074 | 1,175 | +4 | +0.3 | 1,890,300 |
| 12/30 | 1,089 | 1,218 | 1,030 | 1,171 | +90 | +8.3 | 5,191,300 |
| 12/23 | 1,761 | 1,783 | 1,075 | 1,081 | -720 | -40.0 | 10,422,100 |
| 12/16 | 1,785 | 2,017 | 1,710 | 1,801 | -9 | -0.5 | 25,395,200 |
| 12/9 | 1,283 | 1,880 | 1,199 | 1,810 | +507 | +38.9 | 38,023,600 |
| 12/2 | 1,350 | 1,432 | 1,294 | 1,303 | -60 | -4.4 | 488,600 |
| 11/25 | 1,385 | 1,410 | 1,324 | 1,363 | +13 | +1.0 | 518,000 |
| 11/18 | 1,228 | 1,440 | 1,201 | 1,350 | +145 | +12.0 | 1,710,500 |
| 11/11 | 1,104 | 1,227 | 1,073 | 1,205 | +102 | +9.3 | 592,100 |
| 11/4 | 1,099 | 1,196 | 1,052 | 1,103 | +9 | +0.8 | 281,900 |
| 10/28 | 1,029 | 1,105 | 1,012 | 1,094 | +95 | +9.5 | 286,200 |
| 10/21 | 963 | 1,050 | 955 | 999 | +51 | +5.4 | 204,600 |
| 10/14 | 936 | 985 | 920 | 948 | -7 | -0.7 | 130,300 |
| 10/7 | 920 | 1,010 | 905 | 955 | +22 | +2.4 | 213,900 |
| 9/30 | 1,060 | 1,060 | 892 | 933 | -127 | -12.0 | 907,500 |
| 9/22 | 1,140 | 1,159 | 1,057 | 1,060 | -79 | -6.9 | 257,600 |
| 9/16 | 1,120 | 1,249 | 1,113 | 1,139 | +44 | +4.0 | 702,300 |
| 9/9 | 1,082 | 1,126 | 1,065 | 1,095 | +8 | +0.7 | 297,900 |
| 9/2 | 1,071 | 1,165 | 1,051 | 1,087 | -30 | -2.7 | 538,900 |
| 8/26 | 1,161 | 1,185 | 1,030 | 1,117 | -69 | -5.8 | 1,077,600 |
| 8/19 | 1,045 | 1,225 | 1,029 | 1,186 | +116 | +10.8 | 807,100 |
| 8/12 | 1,110 | 1,119 | 1,005 | 1,070 | -48 | -4.3 | 284,000 |
▶︎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
