！決算発表予定日 2024/05/10
9342東証G信用
業種 サービス業
スマサポ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,173 (23/07/31) | 1,018 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,611 (24/01/09) | 1,057 (24/03/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | ー | ー | ー | 1,296 | ー | ー | 0 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,295 | 1,308 | 1,280 | 1,296 | +10 | +0.8 | 3,400 |
| 5/1 | 1,285 | 1,310 | 1,285 | 1,286 | +14 | +1.1 | 2,500 |
| 4/30 | 1,292 | 1,310 | 1,272 | 1,272 | -20 | -1.6 | 2,100 |
| 4/26 | 1,275 | 1,296 | 1,256 | 1,292 | +2 | +0.2 | 1,100 |
| 4/25 | 1,264 | 1,290 | 1,260 | 1,290 | +10 | +0.8 | 2,300 |
| 4/24 | 1,247 | 1,280 | 1,247 | 1,280 | +33 | +2.7 | 2,300 |
| 4/23 | 1,241 | 1,255 | 1,239 | 1,247 | +29 | +2.4 | 1,500 |
| 4/22 | 1,221 | 1,234 | 1,184 | 1,218 | -7 | -0.6 | 4,100 |
| 4/19 | 1,276 | 1,276 | 1,225 | 1,225 | -54 | -4.2 | 4,500 |
| 4/18 | 1,274 | 1,294 | 1,219 | 1,279 | +5 | +0.4 | 3,600 |
| 4/17 | 1,250 | 1,274 | 1,244 | 1,274 | +34 | +2.7 | 2,300 |
| 4/16 | 1,262 | 1,264 | 1,233 | 1,240 | -51 | -4.0 | 3,800 |
| 4/15 | 1,292 | 1,292 | 1,261 | 1,291 | -3 | -0.2 | 3,700 |
| 4/12 | 1,296 | 1,310 | 1,287 | 1,294 | -2 | -0.2 | 5,500 |
| 4/11 | 1,259 | 1,298 | 1,259 | 1,296 | +21 | +1.7 | 4,400 |
| 4/10 | 1,291 | 1,291 | 1,261 | 1,275 | -5 | -0.4 | 6,200 |
| 4/9 | 1,270 | 1,280 | 1,270 | 1,280 | +2 | +0.2 | 1,700 |
| 4/8 | 1,272 | 1,280 | 1,254 | 1,278 | -2 | -0.2 | 2,700 |
| 4/5 | 1,293 | 1,310 | 1,223 | 1,280 | +10 | +0.8 | 9,800 |
| 4/4 | 1,231 | 1,270 | 1,230 | 1,270 | +48 | +3.9 | 11,200 |
| 4/3 | 1,150 | 1,222 | 1,140 | 1,222 | +56 | +4.8 | 4,400 |
| 4/2 | 1,187 | 1,225 | 1,137 | 1,166 | -51 | -4.2 | 5,200 |
| 4/1 | 1,207 | 1,225 | 1,200 | 1,217 | -8 | -0.7 | 2,900 |
| 3/29 | 1,189 | 1,232 | 1,189 | 1,225 | +51 | +4.3 | 3,400 |
| 3/28 | 1,140 | 1,200 | 1,140 | 1,174 | +4 | +0.3 | 3,600 |
| 3/27 | 1,195 | 1,195 | 1,134 | 1,170 | -37 | -3.1 | 3,300 |
| 3/26 | 1,191 | 1,210 | 1,188 | 1,207 | +9 | +0.8 | 1,900 |
| 3/25 | 1,198 | 1,199 | 1,167 | 1,198 | -9 | -0.8 | 4,400 |
| 3/22 | 1,116 | 1,214 | 1,116 | 1,207 | +73 | +6.4 | 8,400 |
| 3/21 | 1,114 | 1,145 | 1,113 | 1,134 | +21 | +1.9 | 5,300 |
▶︎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