4499東証S信用
業種 情報・通信業
Ｓｐｅｅｅ 株価時系列データ
PTS
5,252
円
(23:58)
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 |
|---|---|
| 4,540 (24/11/21) | 886 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,540 (24/11/21) | 886 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,857 | 4,960 | 2,792 | 4,960 | +2,015 | +68.4 | 2,238,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,533 | 2,991 | 2,250 | 2,945 | +439 | +17.5 | 2,370,000 |
| 24/09 | 1,650 | 2,670 | 1,565 | 2,506 | +926 | +58.6 | 5,907,600 |
| 24/08 | 1,395 | 1,612 | 886 | 1,580 | +158 | +11.1 | 1,164,300 |
| 24/07 | 1,449 | 1,568 | 1,362 | 1,422 | -8 | -0.6 | 496,100 |
| 24/06 | 1,698 | 1,768 | 1,300 | 1,430 | -188 | -11.6 | 2,592,800 |
| 24/05 | 1,639 | 1,682 | 1,285 | 1,618 | -43 | -2.6 | 1,035,700 |
| 24/04 | 1,800 | 1,800 | 1,550 | 1,661 | -139 | -7.7 | 434,100 |
| 24/03 | 1,999 | 2,175 | 1,740 | 1,800 | -199 | -10.0 | 640,800 |
| 24/02 | 1,990 | 2,144 | 1,833 | 1,999 | +16 | +0.8 | 1,032,900 |
| 24/01 | 1,912 | 2,205 | 1,795 | 1,983 | +31 | +1.6 | 1,413,300 |
| 23/12 | 1,899 | 1,977 | 1,710 | 1,952 | +52 | +2.7 | 997,600 |
| 23/11 | 2,437 | 2,561 | 1,855 | 1,900 | -472 | -19.9 | 2,310,700 |
| 23/10 | 3,615 | 3,800 | 2,298 | 2,372 | -1,298 | -35.4 | 5,208,600 |
| 23/09 | 2,795 | 4,425 | 2,751 | 3,670 | +844 | +29.9 | 9,913,600 |
| 23/08 | 2,527 | 2,905 | 2,158 | 2,826 | +249 | +9.7 | 4,758,500 |
| 23/07 | 2,571 | 3,120 | 2,370 | 2,577 | -7 | -0.3 | 7,498,000 |
| 23/06 | 2,055 | 2,598 | 1,915 | 2,584 | +682 | +35.9 | 8,943,600 |
| 23/05 | 1,467 | 2,140 | 1,381 | 1,902 | +463 | +32.2 | 1,564,900 |
| 23/04 | 1,502 | 1,622 | 1,314 | 1,439 | -33 | -2.2 | 779,900 |
| 23/03 | 1,408 | 1,650 | 1,251 | 1,472 | +64 | +4.6 | 755,200 |
| 23/02 | 1,460 | 1,488 | 1,338 | 1,408 | -47 | -3.2 | 186,800 |
| 23/01 | 1,346 | 1,531 | 1,300 | 1,455 | +96 | +7.1 | 270,100 |
| 22/12 | 2,047 | 2,122 | 1,280 | 1,359 | -648 | -32.3 | 1,589,900 |
| 22/11 | 2,571 | 2,750 | 1,970 | 2,007 | -514 | -20.4 | 618,700 |
| 22/10 | 2,366 | 2,529 | 2,261 | 2,521 | +43 | +1.7 | 180,400 |
| 22/09 | 2,812 | 2,847 | 2,323 | 2,478 | -373 | -13.1 | 279,800 |
| 22/08 | 3,345 | 3,490 | 2,771 | 2,851 | -499 | -14.9 | 510,100 |
| 22/07 | 3,170 | 3,395 | 2,831 | 3,350 | +250 | +8.1 | 215,000 |
| 22/06 | 3,075 | 3,200 | 2,531 | 3,100 | +70 | +2.3 | 350,300 |
| 22/05 | 3,510 | 3,560 | 2,859 | 3,030 | -620 | -17.0 | 389,600 |
▶︎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
