！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
1,654.1
円
(09:27)
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) |
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 | 1,639 | 1,682 | 1,602 | 1,672 | +11 | +0.7 | 29,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/04 | 3,870 | 4,410 | 3,420 | 3,650 | -340 | -8.5 | 418,300 |
| 22/03 | 3,850 | 4,125 | 3,250 | 3,990 | +170 | +4.5 | 623,100 |
| 22/02 | 4,545 | 4,885 | 3,475 | 3,820 | -525 | -12.1 | 535,800 |
| 22/01 | 5,110 | 5,140 | 4,010 | 4,345 | -685 | -13.6 | 687,600 |
| 21/12 | 5,950 | 5,960 | 4,560 | 5,030 | -770 | -13.3 | 837,000 |
| 21/11 | 4,370 | 6,710 | 3,875 | 5,800 | +1,460 | +33.6 | 1,470,900 |
▶︎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