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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 5,110 | 5,140 | 4,140 | 4,280 | -750 | -14.9 | 150,100 |
| 12/30 | 5,150 | 5,350 | 4,925 | 5,030 | -110 | -2.1 | 120,600 |
| 12/24 | 4,765 | 5,360 | 4,560 | 5,140 | +415 | +8.8 | 161,800 |
| 12/17 | 5,570 | 5,690 | 4,695 | 4,725 | -815 | -14.7 | 194,900 |
| 12/10 | 5,560 | 5,960 | 5,230 | 5,540 | -90 | -1.6 | 176,700 |
| 12/3 | 5,910 | 6,220 | 5,180 | 5,630 | -550 | -8.9 | 336,500 |
| 11/26 | 5,850 | 6,710 | 5,620 | 6,180 | +230 | +3.9 | 382,400 |
| 11/19 | 4,470 | 6,340 | 4,440 | 5,950 | +1,410 | +31.1 | 608,700 |
| 11/12 | 4,250 | 4,700 | 3,875 | 4,540 | +330 | +7.8 | 242,600 |
| 11/5 | 4,370 | 4,415 | 4,175 | 4,210 | -130 | -3.0 | 83,700 |
| 10/29 | 4,315 | 4,495 | 4,195 | 4,340 | +25 | +0.6 | 70,000 |
| 10/22 | 4,220 | 4,570 | 4,180 | 4,315 | +155 | +3.7 | 124,100 |
| 10/15 | 4,300 | 4,440 | 4,085 | 4,160 | -160 | -3.7 | 93,400 |
| 10/8 | 4,465 | 4,470 | 4,080 | 4,320 | -120 | -2.7 | 143,000 |
| 10/1 | 4,750 | 5,040 | 4,420 | 4,440 | -315 | -6.6 | 184,400 |
| 9/24 | 4,545 | 4,845 | 4,485 | 4,755 | 0 | 0.0 | 113,700 |
| 9/17 | 4,735 | 5,100 | 4,440 | 4,755 | -50 | -1.0 | 328,400 |
| 9/10 | 4,570 | 4,820 | 4,280 | 4,805 | +205 | +4.5 | 342,500 |
| 9/3 | 4,560 | 5,150 | 4,450 | 4,600 | +130 | +2.9 | 357,500 |
| 8/27 | 4,460 | 4,835 | 4,400 | 4,470 | +30 | +0.7 | 291,700 |
| 8/20 | 3,700 | 4,560 | 3,620 | 4,440 | +615 | +16.1 | 435,800 |
| 8/13 | 3,660 | 4,470 | 3,575 | 3,825 | +205 | +5.7 | 368,700 |
| 8/6 | 3,900 | 3,910 | 3,560 | 3,620 | -315 | -8.0 | 125,400 |
| 7/30 | 4,185 | 4,300 | 3,860 | 3,935 | -180 | -4.4 | 112,500 |
| 7/21 | 4,340 | 4,340 | 4,040 | 4,115 | -325 | -7.3 | 72,300 |
| 7/16 | 4,560 | 4,570 | 4,180 | 4,440 | -60 | -1.3 | 185,300 |
| 7/9 | 4,750 | 4,810 | 4,265 | 4,500 | -245 | -5.2 | 205,200 |
| 7/2 | 4,900 | 5,000 | 4,425 | 4,745 | -125 | -2.6 | 307,200 |
| 6/25 | 4,530 | 5,110 | 4,405 | 4,870 | +200 | +4.3 | 386,700 |
| 6/18 | 4,140 | 4,895 | 4,075 | 4,670 | +560 | +13.6 | 476,700 |
▶︎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
