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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,181 | 1,209 | 1,092 | 1,118 | -78 | -6.5 | 614,400 |
| 7/29 | 1,036 | 1,200 | 1,003 | 1,196 | +156 | +15.0 | 1,482,500 |
| 7/22 | 993 | 1,175 | 973 | 1,040 | +35 | +3.5 | 1,738,300 |
| 7/15 | 1,030 | 1,100 | 945 | 1,005 | +20 | +2.0 | 3,511,600 |
| 7/8 | 884 | 1,150 | 792 | 985 | +103 | +11.7 | 6,627,500 |
| 7/1 | 791 | 1,058 | 761 | 882 | +91 | +11.5 | 2,439,700 |
| 6/24 | 742 | 805 | 688 | 791 | +64 | +8.8 | 192,500 |
| 6/17 | 875 | 875 | 700 | 727 | -148 | -16.9 | 321,100 |
| 6/10 | 870 | 904 | 827 | 875 | +4 | +0.5 | 236,500 |
| 6/3 | 850 | 909 | 847 | 871 | +21 | +2.5 | 143,600 |
| 5/27 | 867 | 897 | 827 | 850 | -8 | -0.9 | 159,500 |
| 5/20 | 874 | 925 | 800 | 858 | -16 | -1.8 | 425,900 |
| 5/13 | 1,012 | 1,012 | 845 | 874 | -159 | -15.4 | 542,300 |
| 5/6 | 1,056 | 1,069 | 1,030 | 1,033 | -25 | -2.4 | 125,900 |
| 4/28 | 1,061 | 1,108 | 1,013 | 1,058 | -21 | -2.0 | 245,700 |
| 4/22 | 1,160 | 1,175 | 1,050 | 1,079 | -108 | -9.1 | 268,000 |
| 4/15 | 1,375 | 1,410 | 1,142 | 1,187 | -5 | -0.4 | 985,500 |
| 4/8 | 1,250 | 1,349 | 1,167 | 1,192 | -49 | -4.0 | 413,400 |
| 4/1 | 1,215 | 1,340 | 1,157 | 1,241 | +31 | +2.6 | 343,700 |
| 3/25 | 1,252 | 1,278 | 1,124 | 1,210 | +87 | +7.8 | 511,300 |
| 3/18 | 1,046 | 1,138 | 998 | 1,123 | +78 | +7.5 | 286,900 |
| 3/11 | 1,144 | 1,164 | 1,039 | 1,045 | -86 | -7.6 | 318,200 |
| 3/4 | 1,059 | 1,265 | 1,053 | 1,131 | +57 | +5.3 | 549,600 |
| 2/25 | 1,070 | 1,109 | 980 | 1,074 | -31 | -2.8 | 569,300 |
| 2/18 | 1,488 | 1,502 | 1,056 | 1,105 | -503 | -31.3 | 1,372,600 |
| 2/10 | 1,823 | 1,868 | 1,543 | 1,608 | -231 | -12.6 | 648,900 |
| 2/4 | 1,668 | 2,038 | 1,633 | 1,839 | +154 | +9.1 | 3,103,800 |
| 1/28 | 1,785 | 1,867 | 1,515 | 1,685 | -125 | -6.9 | 677,700 |
| 1/21 | 1,892 | 1,944 | 1,680 | 1,810 | -42 | -2.3 | 952,100 |
| 1/14 | 1,902 | 2,233 | 1,790 | 1,852 | -98 | -5.0 | 1,909,400 |
▶︎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
