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 |
|---|---|
| 1,912 (24/03/28) | 580 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,912 (24/03/28) | 580 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 699 | 704 | 692 | 704 | +5 | +0.7 | 8,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 955 | 968 | 941 | 956 | -14 | -1.4 | 6,200 |
| 5/28 | 962 | 980 | 955 | 970 | -7 | -0.7 | 10,400 |
| 5/27 | 1,003 | 1,006 | 955 | 977 | -45 | -4.4 | 8,900 |
| 5/24 | 990 | 1,030 | 977 | 1,022 | +8 | +0.8 | 10,500 |
| 5/23 | 1,007 | 1,027 | 1,001 | 1,014 | -12 | -1.2 | 10,100 |
| 5/22 | 1,048 | 1,080 | 1,019 | 1,026 | -18 | -1.7 | 17,100 |
| 5/21 | 998 | 1,044 | 977 | 1,044 | +46 | +4.6 | 25,100 |
| 5/20 | 957 | 1,015 | 957 | 998 | +31 | +3.2 | 14,900 |
| 5/17 | 929 | 988 | 905 | 967 | +29 | +3.1 | 20,700 |
| 5/16 | 864 | 970 | 862 | 938 | +48 | +5.4 | 57,900 |
| 5/15 | 956 | 973 | 860 | 890 | -66 | -6.9 | 110,200 |
| 5/14 | 984 | 997 | 956 | 956 | -8 | -0.8 | 21,700 |
| 5/13 | 942 | 980 | 928 | 964 | +15 | +1.6 | 24,000 |
| 5/10 | 995 | 1,001 | 945 | 949 | -38 | -3.9 | 31,200 |
| 5/9 | 1,015 | 1,015 | 970 | 987 | -23 | -2.3 | 23,000 |
| 5/8 | 1,010 | 1,034 | 980 | 1,010 | 0 | 0.0 | 21,900 |
| 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 |
▶︎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
