！決算発表予定日 2024/05/10
4499東証S信用
業種 情報・通信業
Ｓｐｅｅｅ 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 |
|---|---|
| 4,425 (23/09/15) | 1,390 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,205 (24/01/24) | 1,550 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,614 | 1,650 | 1,614 | 1,616 | +2 | +0.1 | 7,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 1,803 | 1,840 | 1,782 | 1,813 | -8 | -0.4 | 50,200 |
| 3/18 | 1,802 | 1,840 | 1,786 | 1,821 | +36 | +2.0 | 22,900 |
| 3/15 | 1,827 | 1,838 | 1,769 | 1,785 | -54 | -2.9 | 43,500 |
| 3/14 | 1,805 | 1,853 | 1,779 | 1,839 | +18 | +1.0 | 38,300 |
| 3/13 | 1,923 | 1,923 | 1,802 | 1,821 | -87 | -4.6 | 41,700 |
| 3/12 | 1,880 | 1,933 | 1,823 | 1,908 | +19 | +1.0 | 47,800 |
| 3/11 | 1,950 | 1,974 | 1,863 | 1,889 | -93 | -4.7 | 54,800 |
| 3/8 | 2,094 | 2,094 | 1,956 | 1,982 | -67 | -3.3 | 25,700 |
| 3/7 | 2,104 | 2,104 | 2,042 | 2,049 | -36 | -1.7 | 15,100 |
| 3/6 | 2,045 | 2,175 | 2,035 | 2,085 | -10 | -0.5 | 41,800 |
| 3/5 | 2,036 | 2,098 | 2,003 | 2,095 | +54 | +2.7 | 29,300 |
| 3/4 | 1,985 | 2,063 | 1,956 | 2,041 | +78 | +4.0 | 31,900 |
| 3/1 | 1,999 | 2,000 | 1,958 | 1,963 | -36 | -1.8 | 15,700 |
| 2/29 | 2,069 | 2,069 | 1,974 | 1,999 | -70 | -3.4 | 38,500 |
| 2/28 | 2,106 | 2,144 | 2,053 | 2,069 | -21 | -1.0 | 19,500 |
| 2/27 | 2,103 | 2,125 | 2,060 | 2,090 | -9 | -0.4 | 15,800 |
| 2/26 | 2,041 | 2,113 | 2,019 | 2,099 | +116 | +5.9 | 65,500 |
| 2/22 | 1,999 | 2,030 | 1,954 | 1,983 | +53 | +2.8 | 39,000 |
| 2/21 | 2,006 | 2,006 | 1,896 | 1,930 | -76 | -3.8 | 55,000 |
| 2/20 | 2,025 | 2,040 | 1,985 | 2,006 | -2 | -0.1 | 23,200 |
| 2/19 | 1,998 | 2,040 | 1,996 | 2,008 | +14 | +0.7 | 27,800 |
| 2/16 | 1,939 | 1,994 | 1,881 | 1,994 | +79 | +4.1 | 38,800 |
| 2/15 | 1,920 | 1,961 | 1,896 | 1,915 | +19 | +1.0 | 29,900 |
| 2/14 | 1,969 | 1,975 | 1,869 | 1,896 | -123 | -6.1 | 87,100 |
| 2/13 | 1,871 | 2,075 | 1,871 | 2,019 | +148 | +7.9 | 184,900 |
| 2/9 | 1,926 | 1,974 | 1,871 | 1,871 | -75 | -3.9 | 60,300 |
| 2/8 | 1,925 | 1,977 | 1,900 | 1,946 | +31 | +1.6 | 38,200 |
| 2/7 | 1,908 | 1,943 | 1,868 | 1,915 | -17 | -0.9 | 47,100 |
| 2/6 | 1,897 | 1,973 | 1,833 | 1,932 | +52 | +2.8 | 70,100 |
| 2/5 | 1,881 | 1,899 | 1,847 | 1,880 | -1 | -0.1 | 34,200 |
▶︎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