！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,614 | 1,650 | 1,614 | 1,616 | +2 | +0.1 | 15,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,650 | 1,673 | 1,550 | 1,572 | -86 | -5.2 | 102,100 |
| 4/12 | 1,723 | 1,763 | 1,650 | 1,658 | -65 | -3.8 | 110,300 |
| 4/5 | 1,800 | 1,800 | 1,605 | 1,723 | -77 | -4.3 | 187,500 |
| 3/29 | 1,813 | 1,862 | 1,740 | 1,800 | 0 | 0.0 | 114,300 |
| 3/22 | 1,802 | 1,880 | 1,772 | 1,800 | +15 | +0.8 | 140,900 |
| 3/15 | 1,950 | 1,974 | 1,769 | 1,785 | -197 | -9.9 | 226,100 |
| 3/8 | 1,985 | 2,175 | 1,956 | 1,982 | +19 | +1.0 | 143,800 |
| 3/1 | 2,041 | 2,144 | 1,958 | 1,963 | -20 | -1.0 | 155,000 |
| 2/22 | 1,998 | 2,040 | 1,896 | 1,983 | -11 | -0.6 | 145,000 |
| 2/16 | 1,871 | 2,075 | 1,869 | 1,994 | +123 | +6.6 | 340,700 |
| 2/9 | 1,881 | 1,977 | 1,833 | 1,871 | -10 | -0.5 | 249,900 |
| 2/2 | 2,047 | 2,048 | 1,837 | 1,881 | -127 | -6.3 | 322,500 |
| 1/26 | 2,007 | 2,205 | 1,980 | 2,008 | +58 | +3.0 | 332,900 |
| 1/19 | 2,070 | 2,199 | 1,917 | 1,950 | -112 | -5.4 | 448,200 |
| 1/12 | 1,880 | 2,070 | 1,795 | 2,062 | +212 | +11.5 | 380,800 |
| 1/5 | 1,912 | 1,942 | 1,844 | 1,850 | -102 | -5.2 | 86,900 |
| 12/29 | 1,813 | 1,977 | 1,725 | 1,952 | +140 | +7.7 | 269,600 |
| 12/22 | 1,760 | 1,878 | 1,710 | 1,812 | +38 | +2.1 | 156,000 |
| 12/15 | 1,873 | 1,970 | 1,755 | 1,774 | -49 | -2.7 | 219,700 |
| 12/8 | 1,840 | 1,855 | 1,765 | 1,823 | +11 | +0.6 | 254,800 |
| 12/1 | 1,899 | 1,968 | 1,812 | 1,812 | -47 | -2.5 | 407,000 |
| 11/24 | 2,047 | 2,112 | 1,858 | 1,859 | -141 | -7.1 | 378,500 |
| 11/17 | 1,928 | 2,214 | 1,928 | 2,000 | -368 | -15.5 | 980,800 |
| 11/10 | 2,464 | 2,561 | 2,343 | 2,368 | -46 | -1.9 | 407,700 |
| 11/2 | 2,392 | 2,516 | 2,298 | 2,414 | -26 | -1.1 | 335,900 |
| 10/27 | 2,452 | 2,560 | 2,327 | 2,440 | -32 | -1.3 | 787,000 |
| 10/20 | 2,752 | 2,799 | 2,441 | 2,472 | -351 | -12.4 | 1,110,300 |
| 10/13 | 3,085 | 3,220 | 2,801 | 2,823 | -302 | -9.7 | 1,062,700 |
▶︎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