4499東証S信用
業種 情報・通信業
Ｓｐｅｅｅ 株価時系列データ
PTS
4,350
円
(23:55)
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 |
|---|---|
| 4,270 (24/11/19) | 886 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,270 (24/11/19) | 886 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,440 | 4,540 | 3,790 | 4,260 | +240 | +6.0 | 568,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 4,055 | 4,175 | 3,910 | 4,020 | -60 | -1.5 | 116,500 |
| 11/19 | 4,155 | 4,270 | 3,930 | 4,080 | -75 | -1.8 | 341,100 |
| 11/18 | 3,850 | 4,155 | 3,850 | 4,155 | +700 | +20.3 | 145,900 |
| 11/15 | 3,425 | 3,455 | 3,390 | 3,455 | +501 | +17.0 | 190,200 |
| 11/14 | 2,970 | 3,000 | 2,901 | 2,954 | -37 | -1.2 | 118,400 |
| 11/13 | 3,055 | 3,160 | 2,991 | 2,991 | -64 | -2.1 | 114,400 |
| 11/12 | 3,035 | 3,120 | 2,994 | 3,055 | +15 | +0.5 | 73,600 |
| 11/11 | 3,000 | 3,170 | 2,995 | 3,040 | -35 | -1.1 | 93,000 |
| 11/8 | 3,045 | 3,200 | 3,030 | 3,075 | +30 | +1.0 | 87,600 |
| 11/7 | 3,080 | 3,195 | 2,950 | 3,045 | -5 | -0.2 | 104,400 |
| 11/6 | 2,925 | 3,070 | 2,880 | 3,050 | +140 | +4.8 | 73,000 |
| 11/5 | 2,864 | 2,950 | 2,792 | 2,910 | +81 | +2.9 | 68,300 |
| 11/1 | 2,857 | 2,956 | 2,811 | 2,829 | -116 | -3.9 | 111,100 |
| 10/31 | 2,851 | 2,991 | 2,779 | 2,945 | +108 | +3.8 | 121,700 |
| 10/30 | 2,865 | 2,888 | 2,792 | 2,837 | -48 | -1.7 | 74,900 |
| 10/29 | 2,640 | 2,921 | 2,640 | 2,885 | +262 | +10.0 | 140,700 |
| 10/28 | 2,518 | 2,680 | 2,401 | 2,623 | +155 | +6.3 | 104,000 |
| 10/25 | 2,627 | 2,700 | 2,454 | 2,468 | -146 | -5.6 | 111,900 |
| 10/24 | 2,250 | 2,646 | 2,250 | 2,614 | +325 | +14.2 | 248,300 |
| 10/23 | 2,361 | 2,423 | 2,250 | 2,289 | -104 | -4.4 | 110,900 |
| 10/22 | 2,483 | 2,536 | 2,380 | 2,393 | -77 | -3.1 | 151,300 |
| 10/21 | 2,354 | 2,475 | 2,331 | 2,470 | +118 | +5.0 | 51,500 |
| 10/18 | 2,360 | 2,430 | 2,332 | 2,352 | -2 | -0.1 | 34,900 |
| 10/17 | 2,400 | 2,448 | 2,324 | 2,354 | -70 | -2.9 | 37,000 |
| 10/16 | 2,391 | 2,550 | 2,391 | 2,424 | +33 | +1.4 | 69,500 |
| 10/15 | 2,400 | 2,444 | 2,299 | 2,391 | -32 | -1.3 | 69,200 |
| 10/11 | 2,436 | 2,499 | 2,415 | 2,423 | -46 | -1.9 | 24,000 |
| 10/10 | 2,450 | 2,514 | 2,416 | 2,469 | +5 | +0.2 | 62,300 |
| 10/9 | 2,582 | 2,583 | 2,368 | 2,464 | -118 | -4.6 | 184,400 |
| 10/8 | 2,681 | 2,700 | 2,552 | 2,582 | -118 | -4.4 | 119,500 |
▶︎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
