！決算発表予定日 2024/05/15
149A東証G信用
業種 情報・通信業
シンカ 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 |
|---|---|
| 1,912 (24/03/28) | 919 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,912 (24/03/28) | 919 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,010 | 1,034 | 980 | 1,010 | 0 | 0.0 | 21,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,016 | 1,030 | 1,010 | 1,010 | -1 | -0.1 | 6,100 |
| 5/2 | 1,026 | 1,048 | 1,010 | 1,011 | -1 | -0.1 | 8,900 |
| 5/1 | 1,031 | 1,031 | 1,012 | 1,012 | -24 | -2.3 | 6,900 |
| 4/30 | 1,078 | 1,080 | 1,017 | 1,036 | +1 | +0.1 | 21,500 |
| 4/26 | 984 | 1,038 | 971 | 1,035 | +66 | +6.8 | 29,700 |
| 4/25 | 1,088 | 1,089 | 969 | 969 | -85 | -8.1 | 47,300 |
| 4/24 | 1,111 | 1,139 | 1,026 | 1,054 | -90 | -7.9 | 112,800 |
| 4/23 | 1,019 | 1,144 | 994 | 1,144 | +150 | +15.1 | 126,700 |
| 4/22 | 966 | 1,020 | 942 | 994 | +54 | +5.7 | 34,400 |
| 4/19 | 998 | 999 | 919 | 940 | -65 | -6.5 | 43,400 |
| 4/18 | 1,011 | 1,019 | 987 | 1,005 | -5 | -0.5 | 19,600 |
| 4/17 | 979 | 1,028 | 940 | 1,010 | +35 | +3.6 | 79,500 |
| 4/16 | 1,013 | 1,041 | 975 | 975 | -56 | -5.4 | 55,300 |
| 4/15 | 1,085 | 1,087 | 1,031 | 1,031 | -57 | -5.2 | 40,900 |
| 4/12 | 1,093 | 1,102 | 1,085 | 1,088 | -5 | -0.5 | 18,200 |
| 4/11 | 1,125 | 1,150 | 1,086 | 1,093 | -32 | -2.8 | 26,900 |
| 4/10 | 1,168 | 1,168 | 1,083 | 1,125 | -31 | -2.7 | 71,000 |
| 4/9 | 1,171 | 1,186 | 1,154 | 1,156 | -44 | -3.7 | 32,600 |
| 4/8 | 1,229 | 1,229 | 1,163 | 1,200 | -1 | -0.1 | 49,500 |
| 4/5 | 1,161 | 1,255 | 1,152 | 1,201 | +19 | +1.6 | 97,500 |
| 4/4 | 1,285 | 1,310 | 1,182 | 1,182 | -101 | -7.9 | 282,700 |
| 4/3 | 1,142 | 1,455 | 1,125 | 1,283 | +128 | +11.1 | 841,400 |
| 4/2 | 1,290 | 1,290 | 1,155 | 1,155 | -121 | -9.5 | 172,900 |
| 4/1 | 1,350 | 1,370 | 1,265 | 1,276 | -119 | -8.5 | 182,000 |
| 3/29 | 1,500 | 1,559 | 1,330 | 1,395 | -106 | -7.1 | 397,800 |
| 3/28 | 1,737 | 1,912 | 1,448 | 1,501 | -302 | -16.8 | 3,283,600 |
| 3/27 | 1,671 | 1,838 | 1,559 | 1,803 | ー | ー | 4,202,400 |
▶︎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