！決算発表予定日 2024/05/14
4428東証G貸借
業種 情報・通信業
シノプス 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 |
|---|---|
| 1,583 (24/02/28) | 845 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,583 (24/02/28) | 990 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,193 | 1,203 | 1,180 | 1,196 | +3 | +0.3 | 12,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,188 | 1,199 | 1,181 | 1,193 | -3 | -0.3 | 6,800 |
| 5/7 | 1,215 | 1,215 | 1,175 | 1,196 | -5 | -0.4 | 9,200 |
| 5/2 | 1,220 | 1,220 | 1,186 | 1,201 | -20 | -1.6 | 11,600 |
| 5/1 | 1,233 | 1,233 | 1,200 | 1,221 | -5 | -0.4 | 10,400 |
| 4/30 | 1,224 | 1,233 | 1,201 | 1,226 | +2 | +0.2 | 14,900 |
| 4/26 | 1,217 | 1,238 | 1,188 | 1,224 | +7 | +0.6 | 14,300 |
| 4/25 | 1,242 | 1,242 | 1,203 | 1,217 | -27 | -2.2 | 8,000 |
| 4/24 | 1,213 | 1,247 | 1,209 | 1,244 | +36 | +3.0 | 6,100 |
| 4/23 | 1,216 | 1,229 | 1,200 | 1,208 | -9 | -0.7 | 8,400 |
| 4/22 | 1,184 | 1,229 | 1,171 | 1,217 | +25 | +2.1 | 9,500 |
| 4/19 | 1,240 | 1,240 | 1,167 | 1,192 | -48 | -3.9 | 29,900 |
| 4/18 | 1,205 | 1,251 | 1,205 | 1,240 | +20 | +1.6 | 6,500 |
| 4/17 | 1,251 | 1,265 | 1,219 | 1,220 | -30 | -2.4 | 11,400 |
| 4/16 | 1,289 | 1,290 | 1,226 | 1,250 | -49 | -3.8 | 14,300 |
| 4/15 | 1,303 | 1,319 | 1,293 | 1,299 | -30 | -2.3 | 10,200 |
| 4/12 | 1,370 | 1,382 | 1,329 | 1,329 | -27 | -2.0 | 15,400 |
| 4/11 | 1,365 | 1,378 | 1,355 | 1,356 | -24 | -1.7 | 4,200 |
| 4/10 | 1,405 | 1,420 | 1,372 | 1,380 | -7 | -0.5 | 20,300 |
| 4/9 | 1,337 | 1,387 | 1,337 | 1,387 | +50 | +3.7 | 14,800 |
| 4/8 | 1,320 | 1,348 | 1,320 | 1,337 | +18 | +1.4 | 8,000 |
| 4/5 | 1,305 | 1,319 | 1,260 | 1,319 | -11 | -0.8 | 33,000 |
| 4/4 | 1,335 | 1,339 | 1,310 | 1,330 | +9 | +0.7 | 7,000 |
| 4/3 | 1,320 | 1,349 | 1,317 | 1,321 | +1 | +0.1 | 17,000 |
| 4/2 | 1,388 | 1,388 | 1,310 | 1,320 | -57 | -4.1 | 23,200 |
| 4/1 | 1,414 | 1,414 | 1,360 | 1,377 | -16 | -1.2 | 20,700 |
| 3/29 | 1,301 | 1,393 | 1,292 | 1,393 | +92 | +7.1 | 28,700 |
| 3/28 | 1,320 | 1,350 | 1,292 | 1,301 | -9 | -0.7 | 12,100 |
| 3/27 | 1,297 | 1,335 | 1,278 | 1,310 | +14 | +1.1 | 20,100 |
| 3/26 | 1,298 | 1,310 | 1,285 | 1,296 | -12 | -0.9 | 12,600 |
| 3/25 | 1,310 | 1,330 | 1,302 | 1,308 | -1 | -0.1 | 6,400 |
▶︎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