4431東証G貸借
業種 情報・通信業
スマレジ 株価時系列データ
PTS
2,380
円
(22:17)
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 |
|---|---|
| 3,380 (23/11/15) | 1,968 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,703 (24/01/05) | 2,112 (24/04/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,358 | 2,474 | 2,326 | 2,420 | +128 | +5.6 | 678,200 |
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 |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,292 | +3.5 | 2,282 | 189,100 | ー | ー | ー |
| 4/26 | 2,214 | +3.6 | 2,236 | 286,100 | 131,200 | 793,800 | 6.05 |
| 4/19 | 2,137 | -3.8 | 2,197 | 509,600 | 133,800 | 818,100 | 6.11 |
| 4/12 | 2,222 | +2.3 | 2,218 | 458,400 | 138,300 | 916,600 | 6.63 |
| 4/5 | 2,173 | -8.5 | 2,210 | 783,100 | 135,800 | 932,500 | 6.87 |
| 3/29 | 2,374 | +1.8 | 2,281 | 1,081,000 | 41,000 | 983,700 | 23.99 |
| 3/22 | 2,332 | -0.9 | 2,381 | 2,006,100 | 26,000 | 1,078,400 | 41.48 |
| 3/15 | 2,354 | -5.1 | 2,394 | 1,289,900 | 42,900 | 995,900 | 23.21 |
| 3/8 | 2,480 | +7.0 | 2,446 | 1,992,400 | 68,700 | 889,000 | 12.94 |
| 3/1 | 2,318 | +3.3 | 2,297 | 880,700 | 69,100 | 806,600 | 11.67 |
| 2/22 | 2,245 | +0.3 | 2,315 | 1,071,000 | 78,100 | 811,300 | 10.39 |
| 2/16 | 2,239 | +1.3 | 2,215 | 564,900 | 82,000 | 714,800 | 8.72 |
| 2/9 | 2,211 | -0.8 | 2,202 | 848,800 | 87,400 | 747,800 | 8.56 |
| 2/2 | 2,228 | -3.6 | 2,297 | 913,500 | 81,100 | 805,400 | 9.93 |
| 1/26 | 2,312 | -4.0 | 2,419 | 1,265,800 | 84,600 | 805,300 | 9.52 |
| 1/19 | 2,409 | -0.5 | 2,459 | 1,516,000 | 94,300 | 719,900 | 7.63 |
| 1/12 | 2,422 | -8.0 | 2,437 | 2,239,800 | 94,300 | 736,200 | 7.81 |
| 1/5 | 2,632 | -2.8 | 2,611 | 859,300 | ー | ー | ー |
| 12/29 | 2,709 | +1.5 | 2,636 | 1,222,700 | 118,400 | 645,800 | 5.45 |
| 12/22 | 2,670 | -2.4 | 2,735 | 1,835,200 | 132,100 | 650,300 | 4.92 |
| 12/15 | 2,735 | -1.7 | 2,761 | 4,698,400 | 159,300 | 720,200 | 4.52 |
| 12/8 | 2,782 | -4.2 | 2,870 | 974,500 | 167,000 | 421,000 | 2.52 |
| 12/1 | 2,905 | -7.5 | 2,964 | 863,700 | 221,400 | 359,200 | 1.62 |
| 11/24 | 3,140 | -0.3 | 3,154 | 483,500 | 267,900 | 320,500 | 1.20 |
| 11/17 | 3,150 | +0.6 | 3,239 | 692,400 | 277,800 | 320,800 | 1.15 |
| 11/10 | 3,130 | +2.0 | 3,167 | 895,100 | 281,800 | 315,600 | 1.12 |
| 11/2 | 3,070 | +5.3 | 2,984 | 1,285,500 | 265,700 | 335,000 | 1.26 |
| 10/27 | 2,915 | -2.8 | 2,844 | 2,772,600 | 252,700 | 345,300 | 1.37 |
| 10/20 | 2,999 | +6.4 | 2,723 | 1,709,900 | 267,700 | 356,400 | 1.33 |
| 10/13 | 2,819 | +0.5 | 2,772 | 958,600 | 219,200 | 369,400 | 1.69 |
▶︎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