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
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 |
|---|---|
| 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,389 | 2,390 | 2,112 | 2,255 | -119 | -5.0 | 1,977,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,300 | 2,562 | 2,168 | 2,374 | +53 | +2.3 | 6,515,100 |
| 24/02 | 2,315 | 2,429 | 2,136 | 2,321 | -39 | -1.7 | 3,575,500 |
| 24/01 | 2,648 | 2,703 | 2,275 | 2,360 | -349 | -12.9 | 6,438,600 |
| 23/12 | 2,968 | 2,995 | 2,533 | 2,709 | -272 | -9.1 | 8,861,500 |
| 23/11 | 3,080 | 3,380 | 2,861 | 2,981 | -19 | -0.6 | 3,421,000 |
| 23/10 | 2,845 | 3,035 | 2,480 | 3,000 | +198 | +7.1 | 7,688,500 |
| 23/09 | 2,318 | 2,930 | 2,268 | 2,802 | +490 | +21.2 | 11,067,500 |
| 23/08 | 2,242 | 2,315 | 2,056 | 2,312 | +89 | +4.0 | 2,153,500 |
| 23/07 | 2,230 | 2,245 | 1,968 | 2,223 | -14 | -0.6 | 3,481,500 |
| 23/06 | 2,309 | 2,783 | 2,126 | 2,237 | -92 | -4.0 | 9,170,800 |
| 23/05 | 2,801 | 2,846 | 2,270 | 2,329 | -495 | -17.5 | 2,820,400 |
| 23/04 | 2,850 | 3,030 | 2,650 | 2,824 | +16 | +0.6 | 4,685,900 |
| 23/03 | 2,213 | 3,280 | 2,125 | 2,808 | +595 | +26.9 | 11,054,600 |
| 23/02 | 2,306 | 2,459 | 1,980 | 2,213 | -104 | -4.5 | 4,951,000 |
| 23/01 | 2,107 | 2,500 | 1,957 | 2,317 | +199 | +9.4 | 7,653,400 |
| 22/12 | 1,654 | 2,135 | 1,509 | 2,118 | +544 | +34.6 | 24,823,200 |
| 22/11 | 1,429 | 1,790 | 1,401 | 1,574 | +144 | +10.1 | 4,175,900 |
| 22/10 | 1,175 | 1,478 | 1,113 | 1,430 | +252 | +21.4 | 4,988,800 |
| 22/09 | 1,149 | 1,539 | 1,052 | 1,178 | +53 | +4.7 | 10,378,300 |
| 22/08 | 1,267 | 1,273 | 1,052 | 1,125 | -129 | -10.3 | 2,349,100 |
| 22/07 | 1,145 | 1,368 | 1,082 | 1,254 | +124 | +11.0 | 5,446,400 |
| 22/06 | 919 | 1,275 | 904 | 1,130 | +201 | +21.6 | 11,576,000 |
| 22/05 | 1,037 | 1,055 | 906 | 929 | -126 | -11.9 | 2,536,800 |
| 22/04 | 1,377 | 1,579 | 1,003 | 1,055 | -344 | -24.6 | 2,953,200 |
| 22/03 | 1,537 | 1,585 | 1,261 | 1,399 | -104 | -6.9 | 2,574,200 |
| 22/02 | 1,799 | 1,937 | 1,381 | 1,503 | -256 | -14.6 | 2,020,700 |
| 22/01 | 2,152 | 2,152 | 1,633 | 1,759 | -386 | -18.0 | 3,023,000 |
| 21/12 | 2,963 | 2,963 | 2,132 | 2,145 | -794 | -27.0 | 2,897,900 |
| 21/11 | 3,685 | 3,870 | 2,906 | 2,939 | -681 | -18.8 | 1,661,500 |
| 21/10 | 3,490 | 3,765 | 3,120 | 3,620 | +235 | +6.9 | 1,880,900 |
▶︎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