4499東証S信用
業種 情報・通信業
Ｓｐｅｅｅ 株価時系列データ
PTS
5,076
円
(20:15)
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 |
|---|---|
| 4,960 (24/11/22) | 886 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,960 (24/11/22) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 5,300 | 5,450 | 4,820 | 5,160 | +200 | +4.0 | 698,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,825 | 3,885 | 3,440 | 3,670 | -145 | -3.8 | 1,251,200 |
| 9/22 | 4,245 | 4,370 | 3,390 | 3,815 | -540 | -12.4 | 3,230,800 |
| 9/15 | 3,135 | 4,425 | 2,885 | 4,355 | +1,150 | +35.9 | 3,702,700 |
| 9/8 | 2,875 | 3,370 | 2,751 | 3,205 | +352 | +12.3 | 1,633,700 |
| 9/1 | 2,789 | 2,905 | 2,716 | 2,853 | +83 | +3.0 | 605,300 |
| 8/25 | 2,502 | 2,789 | 2,472 | 2,770 | +230 | +9.1 | 834,600 |
| 8/18 | 2,255 | 2,658 | 2,255 | 2,540 | +275 | +12.1 | 1,188,400 |
| 8/10 | 2,258 | 2,358 | 2,176 | 2,265 | +20 | +0.9 | 792,800 |
| 8/4 | 2,494 | 2,595 | 2,158 | 2,245 | -199 | -8.1 | 2,205,200 |
| 7/28 | 2,985 | 3,015 | 2,444 | 2,444 | -538 | -18.0 | 2,819,400 |
| 7/21 | 2,726 | 3,120 | 2,680 | 2,982 | +256 | +9.4 | 940,600 |
| 7/14 | 2,795 | 2,911 | 2,555 | 2,726 | -46 | -1.7 | 1,735,800 |
| 7/7 | 2,571 | 2,796 | 2,530 | 2,772 | +188 | +7.3 | 1,229,600 |
| 6/30 | 2,298 | 2,598 | 2,129 | 2,584 | +312 | +13.7 | 1,656,300 |
| 6/23 | 2,270 | 2,498 | 2,167 | 2,272 | +57 | +2.6 | 1,725,400 |
| 6/16 | 2,181 | 2,290 | 2,111 | 2,215 | -7 | -0.3 | 850,200 |
| 6/9 | 2,090 | 2,258 | 1,915 | 2,222 | +176 | +8.6 | 1,440,100 |
| 6/2 | 1,608 | 2,500 | 1,601 | 2,046 | +458 | +28.8 | 4,350,500 |
| 5/26 | 1,709 | 1,725 | 1,575 | 1,588 | -109 | -6.4 | 129,100 |
| 5/19 | 1,440 | 1,700 | 1,440 | 1,697 | +304 | +21.8 | 223,900 |
| 5/12 | 1,402 | 1,481 | 1,390 | 1,393 | -7 | -0.5 | 77,200 |
| 5/2 | 1,467 | 1,470 | 1,381 | 1,400 | -39 | -2.7 | 55,800 |
| 4/28 | 1,322 | 1,622 | 1,314 | 1,439 | +101 | +7.6 | 431,700 |
| 4/21 | 1,421 | 1,429 | 1,321 | 1,338 | -71 | -5.0 | 86,700 |
| 4/14 | 1,374 | 1,420 | 1,360 | 1,409 | +42 | +3.1 | 52,700 |
| 4/7 | 1,502 | 1,591 | 1,365 | 1,367 | -105 | -7.1 | 208,800 |
| 3/31 | 1,308 | 1,650 | 1,280 | 1,472 | +159 | +12.1 | 640,600 |
| 3/24 | 1,331 | 1,370 | 1,251 | 1,313 | -33 | -2.5 | 29,300 |
| 3/17 | 1,355 | 1,378 | 1,284 | 1,346 | -39 | -2.8 | 35,400 |
| 3/10 | 1,407 | 1,426 | 1,359 | 1,385 | -21 | -1.5 | 37,100 |
▶︎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
