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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 4,290 | 4,450 | 4,035 | 4,110 | -65 | -1.6 | 311,100 |
| 6/4 | 3,850 | 4,220 | 3,700 | 4,175 | +325 | +8.4 | 370,000 |
| 5/28 | 3,710 | 3,920 | 3,625 | 3,850 | +145 | +3.9 | 279,700 |
| 5/21 | 3,300 | 3,880 | 3,180 | 3,705 | +635 | +20.7 | 557,800 |
| 5/14 | 3,330 | 3,420 | 2,926 | 3,070 | -255 | -7.7 | 338,800 |
| 5/7 | 3,435 | 3,440 | 3,225 | 3,325 | -110 | -3.2 | 137,400 |
| 4/30 | 3,580 | 3,775 | 3,400 | 3,435 | -145 | -4.1 | 232,200 |
| 4/23 | 3,735 | 4,140 | 3,520 | 3,580 | -210 | -5.5 | 745,700 |
| 4/16 | 3,530 | 3,905 | 3,425 | 3,790 | +230 | +6.5 | 572,800 |
| 4/9 | 3,610 | 3,690 | 3,395 | 3,560 | -95 | -2.6 | 633,000 |
| 4/2 | 3,445 | 4,060 | 3,285 | 3,655 | +195 | +5.6 | 2,416,700 |
| 3/26 | 3,010 | 3,480 | 2,650 | 3,460 | +540 | +18.5 | 1,190,700 |
| 3/19 | 2,680 | 3,120 | 2,607 | 2,920 | +289 | +11.0 | 786,000 |
| 3/12 | 2,637 | 2,746 | 2,600 | 2,631 | -56 | -2.1 | 83,200 |
| 3/5 | 2,660 | 2,730 | 2,466 | 2,687 | +27 | +1.0 | 214,900 |
| 2/26 | 2,939 | 3,020 | 2,603 | 2,660 | -241 | -8.3 | 227,300 |
| 2/19 | 2,900 | 3,060 | 2,805 | 2,901 | -154 | -5.0 | 268,800 |
| 2/12 | 3,100 | 3,100 | 2,950 | 3,055 | -45 | -1.5 | 196,000 |
| 2/5 | 2,893 | 3,120 | 2,754 | 3,100 | +157 | +5.3 | 245,300 |
| 1/29 | 2,954 | 3,245 | 2,903 | 2,943 | +7 | +0.2 | 254,700 |
| 1/22 | 2,916 | 3,180 | 2,902 | 2,936 | +26 | +0.9 | 207,100 |
| 1/15 | 3,065 | 3,065 | 2,900 | 2,910 | -155 | -5.1 | 157,900 |
| 1/8 | 2,981 | 3,220 | 2,877 | 3,065 | +92 | +3.1 | 152,700 |
| 12/30 | 2,967 | 3,095 | 2,820 | 2,973 | -14 | -0.5 | 112,600 |
| 12/25 | 3,190 | 3,225 | 2,820 | 2,987 | -163 | -5.2 | 186,300 |
| 12/18 | 3,390 | 3,500 | 3,060 | 3,150 | -110 | -3.4 | 229,300 |
| 12/11 | 3,625 | 3,625 | 3,165 | 3,260 | -290 | -8.2 | 208,900 |
| 12/4 | 3,745 | 3,910 | 3,500 | 3,550 | -195 | -5.2 | 503,700 |
| 11/27 | 3,895 | 4,090 | 3,660 | 3,745 | -80 | -2.1 | 205,300 |
| 11/20 | 4,605 | 4,620 | 3,630 | 3,825 | -770 | -16.8 | 491,800 |
▶︎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
