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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,850 | 4,540 | 3,790 | 4,260 | +805 | +23.3 | 1,740,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,000 | 3,455 | 2,901 | 3,455 | +380 | +12.4 | 589,600 |
| 11/8 | 2,864 | 3,200 | 2,792 | 3,075 | +246 | +8.7 | 333,300 |
| 11/1 | 2,518 | 2,991 | 2,401 | 2,829 | +361 | +14.6 | 552,400 |
| 10/25 | 2,354 | 2,700 | 2,250 | 2,468 | +116 | +4.9 | 673,900 |
| 10/18 | 2,400 | 2,550 | 2,299 | 2,352 | -71 | -2.9 | 210,600 |
| 10/11 | 2,649 | 2,760 | 2,368 | 2,423 | -165 | -6.4 | 508,500 |
| 10/4 | 2,498 | 2,678 | 2,330 | 2,588 | +40 | +1.6 | 669,900 |
| 9/27 | 2,285 | 2,670 | 2,081 | 2,548 | +272 | +12.0 | 897,600 |
| 9/20 | 1,861 | 2,345 | 1,861 | 2,276 | +385 | +20.4 | 924,500 |
| 9/13 | 1,649 | 2,076 | 1,625 | 1,891 | +202 | +12.0 | 1,442,600 |
| 9/6 | 1,650 | 2,048 | 1,565 | 1,689 | +109 | +6.9 | 2,508,700 |
| 8/30 | 1,384 | 1,612 | 1,384 | 1,580 | +201 | +14.6 | 241,000 |
| 8/23 | 1,302 | 1,403 | 1,277 | 1,379 | +77 | +5.9 | 154,200 |
| 8/16 | 1,133 | 1,325 | 1,124 | 1,302 | +179 | +15.9 | 122,700 |
| 8/9 | 1,126 | 1,176 | 886 | 1,123 | -63 | -5.3 | 535,200 |
| 8/2 | 1,421 | 1,446 | 1,185 | 1,186 | -230 | -16.2 | 193,700 |
| 7/26 | 1,486 | 1,506 | 1,362 | 1,416 | -84 | -5.6 | 154,400 |
| 7/19 | 1,526 | 1,568 | 1,495 | 1,500 | -19 | -1.3 | 79,500 |
| 7/12 | 1,440 | 1,535 | 1,403 | 1,519 | +78 | +5.4 | 87,100 |
| 7/5 | 1,449 | 1,500 | 1,424 | 1,441 | +11 | +0.8 | 92,600 |
| 6/28 | 1,338 | 1,475 | 1,335 | 1,430 | +94 | +7.0 | 227,500 |
| 6/21 | 1,363 | 1,388 | 1,300 | 1,336 | -26 | -1.9 | 210,200 |
| 6/14 | 1,510 | 1,569 | 1,350 | 1,362 | -153 | -10.1 | 462,400 |
| 6/7 | 1,698 | 1,768 | 1,420 | 1,515 | -103 | -6.4 | 1,692,700 |
| 5/31 | 1,416 | 1,618 | 1,285 | 1,618 | +193 | +13.5 | 712,000 |
| 5/24 | 1,537 | 1,580 | 1,422 | 1,425 | -113 | -7.4 | 83,000 |
| 5/17 | 1,538 | 1,608 | 1,439 | 1,538 | +7 | +0.5 | 133,100 |
| 5/10 | 1,614 | 1,682 | 1,518 | 1,531 | -83 | -5.1 | 97,500 |
| 5/2 | 1,661 | 1,690 | 1,602 | 1,614 | -31 | -1.9 | 13,800 |
| 4/26 | 1,572 | 1,669 | 1,572 | 1,645 | +73 | +4.6 | 30,500 |
▶︎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
