4499東証S信用
業種 情報・通信業
Ｓｐｅｅｅ 株価時系列データ
PTS
5,092
円
(22:19)
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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,352 | 1,410 | 1,352 | 1,406 | +9 | +0.6 | 33,900 |
| 2/24 | 1,402 | 1,429 | 1,391 | 1,397 | -8 | -0.6 | 24,000 |
| 2/17 | 1,418 | 1,439 | 1,338 | 1,405 | +17 | +1.2 | 73,900 |
| 2/10 | 1,445 | 1,464 | 1,379 | 1,388 | -64 | -4.4 | 49,000 |
| 2/3 | 1,460 | 1,488 | 1,436 | 1,452 | -25 | -1.7 | 44,200 |
| 1/27 | 1,461 | 1,531 | 1,450 | 1,477 | +44 | +3.1 | 75,400 |
| 1/20 | 1,405 | 1,480 | 1,335 | 1,433 | +27 | +1.9 | 84,400 |
| 1/13 | 1,356 | 1,428 | 1,356 | 1,406 | +49 | +3.6 | 46,300 |
| 1/6 | 1,346 | 1,363 | 1,300 | 1,357 | -2 | -0.2 | 38,600 |
| 12/30 | 1,391 | 1,391 | 1,280 | 1,359 | -37 | -2.7 | 281,900 |
| 12/23 | 1,553 | 1,575 | 1,364 | 1,396 | -174 | -11.1 | 349,500 |
| 12/16 | 1,680 | 1,739 | 1,562 | 1,570 | -135 | -7.9 | 170,900 |
| 12/9 | 1,971 | 1,972 | 1,580 | 1,705 | -297 | -14.8 | 713,400 |
| 12/2 | 2,132 | 2,143 | 1,970 | 2,002 | -130 | -6.1 | 178,500 |
| 11/25 | 2,085 | 2,192 | 2,005 | 2,132 | +79 | +3.9 | 72,200 |
| 11/18 | 2,133 | 2,224 | 2,000 | 2,053 | -530 | -20.5 | 263,800 |
| 11/11 | 2,633 | 2,750 | 2,488 | 2,583 | -75 | -2.8 | 110,800 |
| 11/4 | 2,434 | 2,750 | 2,434 | 2,658 | +245 | +10.2 | 84,000 |
| 10/28 | 2,321 | 2,422 | 2,301 | 2,413 | +103 | +4.5 | 32,000 |
| 10/21 | 2,303 | 2,370 | 2,261 | 2,310 | -18 | -0.8 | 43,900 |
| 10/14 | 2,338 | 2,369 | 2,281 | 2,328 | -53 | -2.2 | 38,900 |
| 10/7 | 2,366 | 2,529 | 2,350 | 2,381 | -97 | -3.9 | 49,200 |
| 9/30 | 2,525 | 2,535 | 2,323 | 2,478 | -70 | -2.8 | 80,000 |
| 9/22 | 2,650 | 2,650 | 2,500 | 2,548 | -89 | -3.4 | 50,500 |
| 9/16 | 2,721 | 2,847 | 2,575 | 2,637 | -34 | -1.3 | 56,200 |
| 9/9 | 2,731 | 2,770 | 2,650 | 2,671 | -79 | -2.9 | 57,100 |
| 9/2 | 2,779 | 2,880 | 2,715 | 2,750 | -129 | -4.5 | 73,900 |
| 8/26 | 2,900 | 2,955 | 2,845 | 2,879 | -75 | -2.5 | 84,700 |
| 8/19 | 3,160 | 3,160 | 2,793 | 2,954 | -406 | -12.1 | 263,800 |
| 8/12 | 3,350 | 3,420 | 3,190 | 3,360 | +35 | +1.1 | 47,900 |
▶︎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
