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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,260 | 2,307 | 2,240 | 2,292 | +17 | +0.8 | 208,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,490 | 3,765 | 3,120 | 3,620 | +235 | +6.9 | 1,880,900 |
| 21/09 | 4,150 | 4,180 | 3,345 | 3,385 | -800 | -19.1 | 2,992,100 |
| 21/08 | 3,595 | 4,395 | 3,595 | 4,185 | +585 | +16.3 | 2,754,700 |
| 21/07 | 3,250 | 3,870 | 3,080 | 3,600 | +250 | +7.5 | 3,586,600 |
| 21/06 | 2,625 | 3,370 | 2,480 | 3,350 | +760 | +29.3 | 3,972,400 |
| 21/05 | 3,005 | 3,070 | 2,425 | 2,590 | -450 | -14.8 | 1,724,000 |
| 21/04 | 2,845 | 3,415 | 2,785 | 3,040 | +195 | +6.9 | 2,586,600 |
| 21/03 | 2,520 | 2,920 | 2,315 | 2,845 | +320 | +12.7 | 2,595,600 |
| 21/02 | 2,390 | 2,775 | 2,190 | 2,525 | +125 | +5.2 | 2,439,800 |
| 21/01 | 2,820 | 2,955 | 2,292 | 2,400 | -370 | -13.4 | 2,148,600 |
| 20/12 | 2,740 | 2,895 | 2,267 | 2,770 | +85 | +3.2 | 3,776,200 |
| 20/11 | 1,897 | 2,685 | 1,817 | 2,685 | +803 | +42.7 | 3,925,200 |
| 20/10 | 1,632 | 2,355 | 1,582 | 1,882 | +275 | +17.1 | 6,707,800 |
| 20/09 | 1,897 | 1,940 | 1,550 | 1,607 | -290 | -15.3 | 2,951,400 |
| 20/08 | 1,607 | 1,962 | 1,590 | 1,897 | +292 | +18.2 | 2,334,200 |
| 20/07 | 1,680 | 1,925 | 1,562 | 1,605 | -72 | -4.3 | 3,783,200 |
| 20/06 | 1,945 | 2,050 | 1,587 | 1,677 | -215 | -11.4 | 7,353,600 |
| 20/05 | 1,547 | 2,020 | 1,502 | 1,892 | +340 | +21.9 | 4,421,200 |
| 20/04 | 1,368 | 1,627 | 1,235 | 1,552 | +184 | +13.5 | 3,751,600 |
| 20/03 | 1,855 | 2,100 | 1,218 | 1,368 | -487 | -26.3 | 7,766,600 |
| 20/02 | 1,725 | 2,115 | 1,707 | 1,855 | +103 | +5.9 | 7,109,200 |
| 20/01 | 1,695 | 1,817 | 1,590 | 1,752 | +15 | +0.9 | 5,927,800 |
| 19/12 | 1,375 | 1,787 | 1,375 | 1,737 | +387 | +28.7 | 12,511,400 |
| 19/11 | 1,299 | 1,388 | 1,160 | 1,350 | +49 | +3.8 | 4,043,800 |
| 19/10 | 1,316 | 1,386 | 1,277 | 1,301 | -12 | -0.9 | 2,589,000 |
| 19/09 | 1,374 | 1,530 | 1,267 | 1,313 | -49 | -3.6 | 6,821,000 |
| 19/08 | 1,402 | 1,462 | 1,264 | 1,362 | -56 | -4.0 | 2,657,800 |
| 19/07 | 1,424 | 1,525 | 1,340 | 1,418 | +28 | +2.0 | 3,160,000 |
| 19/06 | 1,500 | 1,647 | 1,266 | 1,390 | -155 | -10.0 | 5,494,800 |
| 19/05 | 1,625 | 1,710 | 1,414 | 1,545 | -67 | -4.2 | 4,238,600 |
▶︎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