6507東証P貸借
業種 電気機器
シンフォニア テクノロジー 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 |
|---|---|
| 4,040 (24/05/13) | 1,490 (23/08/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,040 (24/05/13) | 2,035 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,785 | 3,795 | 3,700 | 3,735 | +5 | +0.1 | 98,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 3,750 | 3,785 | 3,680 | 3,730 | -80 | -2.1 | 213,000 |
| 5/17 | 3,765 | 3,880 | 3,730 | 3,810 | -15 | -0.4 | 203,600 |
| 5/16 | 3,850 | 3,920 | 3,765 | 3,825 | -10 | -0.3 | 198,800 |
| 5/15 | 3,945 | 3,960 | 3,780 | 3,835 | -5 | -0.1 | 174,100 |
| 5/14 | 3,935 | 3,935 | 3,755 | 3,840 | -105 | -2.7 | 204,200 |
| 5/13 | 3,805 | 4,040 | 3,775 | 3,945 | +170 | +4.5 | 443,200 |
| 5/10 | 3,380 | 3,885 | 3,275 | 3,775 | +455 | +13.7 | 749,400 |
| 5/9 | 3,250 | 3,355 | 3,210 | 3,320 | +60 | +1.8 | 160,900 |
| 5/8 | 3,265 | 3,290 | 3,240 | 3,260 | -75 | -2.3 | 122,000 |
| 5/7 | 3,300 | 3,355 | 3,295 | 3,335 | +95 | +2.9 | 156,200 |
| 5/2 | 3,235 | 3,270 | 3,215 | 3,240 | -15 | -0.5 | 110,600 |
| 5/1 | 3,325 | 3,325 | 3,235 | 3,255 | -110 | -3.3 | 66,300 |
| 4/30 | 3,185 | 3,380 | 3,165 | 3,365 | +245 | +7.9 | 158,400 |
| 4/26 | 3,095 | 3,160 | 3,095 | 3,120 | +25 | +0.8 | 104,400 |
| 4/25 | 3,200 | 3,215 | 3,095 | 3,095 | -125 | -3.9 | 83,800 |
| 4/24 | 3,190 | 3,240 | 3,140 | 3,220 | +75 | +2.4 | 115,700 |
| 4/23 | 3,235 | 3,250 | 3,085 | 3,145 | -70 | -2.2 | 152,100 |
| 4/22 | 3,180 | 3,250 | 3,160 | 3,215 | +10 | +0.3 | 151,400 |
| 4/19 | 3,330 | 3,365 | 3,105 | 3,205 | -175 | -5.2 | 217,100 |
| 4/18 | 3,310 | 3,395 | 3,250 | 3,380 | +50 | +1.5 | 97,800 |
| 4/17 | 3,370 | 3,415 | 3,255 | 3,330 | +30 | +0.9 | 157,700 |
| 4/16 | 3,445 | 3,445 | 3,245 | 3,300 | -185 | -5.3 | 157,300 |
| 4/15 | 3,465 | 3,500 | 3,415 | 3,485 | -10 | -0.3 | 118,500 |
| 4/12 | 3,480 | 3,535 | 3,430 | 3,495 | +85 | +2.5 | 179,100 |
| 4/11 | 3,335 | 3,425 | 3,305 | 3,410 | +50 | +1.5 | 80,400 |
| 4/10 | 3,300 | 3,380 | 3,300 | 3,360 | +70 | +2.1 | 115,800 |
| 4/9 | 3,240 | 3,290 | 3,220 | 3,290 | +60 | +1.9 | 64,800 |
| 4/8 | 3,155 | 3,245 | 3,155 | 3,230 | +75 | +2.4 | 86,200 |
| 4/5 | 3,070 | 3,180 | 3,065 | 3,155 | -10 | -0.3 | 116,300 |
| 4/4 | 3,240 | 3,240 | 3,145 | 3,165 | -45 | -1.4 | 145,600 |
▶︎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