4499東証S信用
業種 情報・通信業
Ｓｐｅｅｅ 株価時系列データ
PTS
5,050
円
(23:56)
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 | 1,396,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,345 | 3,490 | 3,225 | 3,325 | -25 | -0.8 | 75,800 |
| 7/29 | 3,075 | 3,395 | 2,950 | 3,350 | +330 | +10.9 | 60,300 |
| 7/22 | 3,035 | 3,100 | 2,974 | 3,020 | -15 | -0.5 | 39,700 |
| 7/15 | 3,105 | 3,145 | 2,954 | 3,035 | -65 | -2.1 | 25,500 |
| 7/8 | 2,928 | 3,140 | 2,862 | 3,100 | +233 | +8.1 | 60,300 |
| 7/1 | 2,800 | 3,180 | 2,715 | 2,867 | +97 | +3.5 | 103,900 |
| 6/24 | 2,641 | 2,810 | 2,531 | 2,770 | +130 | +4.9 | 104,100 |
| 6/17 | 2,993 | 3,040 | 2,640 | 2,640 | -380 | -12.6 | 70,400 |
| 6/10 | 3,015 | 3,200 | 2,885 | 3,020 | -5 | -0.2 | 62,200 |
| 6/3 | 2,954 | 3,130 | 2,950 | 3,025 | +121 | +4.2 | 65,200 |
| 5/27 | 3,100 | 3,180 | 2,859 | 2,904 | -206 | -6.6 | 84,000 |
| 5/20 | 3,310 | 3,345 | 2,925 | 3,110 | -60 | -1.9 | 111,700 |
| 5/13 | 3,305 | 3,385 | 2,985 | 3,170 | -245 | -7.2 | 133,500 |
| 5/6 | 3,510 | 3,560 | 3,365 | 3,415 | -235 | -6.4 | 34,100 |
| 4/28 | 3,485 | 3,710 | 3,425 | 3,650 | +135 | +3.8 | 42,600 |
| 4/22 | 3,910 | 4,015 | 3,420 | 3,515 | -395 | -10.1 | 119,000 |
| 4/15 | 4,060 | 4,110 | 3,875 | 3,910 | -220 | -5.3 | 96,400 |
| 4/8 | 4,280 | 4,410 | 3,885 | 4,130 | +60 | +1.5 | 132,100 |
| 4/1 | 3,960 | 4,125 | 3,780 | 4,070 | +180 | +4.6 | 195,400 |
| 3/25 | 3,640 | 4,040 | 3,515 | 3,890 | +305 | +8.5 | 148,100 |
| 3/18 | 3,470 | 3,615 | 3,250 | 3,585 | +155 | +4.5 | 79,500 |
| 3/11 | 3,540 | 3,665 | 3,325 | 3,430 | -320 | -8.5 | 123,000 |
| 3/4 | 3,750 | 4,075 | 3,595 | 3,750 | -5 | -0.1 | 126,800 |
| 2/25 | 3,985 | 3,985 | 3,475 | 3,755 | -315 | -7.7 | 140,500 |
| 2/18 | 4,465 | 4,515 | 3,990 | 4,070 | -535 | -11.6 | 175,400 |
| 2/10 | 4,735 | 4,885 | 4,405 | 4,605 | -100 | -2.1 | 95,800 |
| 2/4 | 4,280 | 4,755 | 4,245 | 4,705 | +530 | +12.7 | 135,000 |
| 1/28 | 4,315 | 4,490 | 4,010 | 4,175 | -195 | -4.5 | 207,400 |
| 1/21 | 4,355 | 4,465 | 4,105 | 4,370 | +85 | +2.0 | 153,900 |
| 1/14 | 4,210 | 4,430 | 4,055 | 4,285 | +5 | +0.1 | 143,800 |
▶︎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
