1724東証S信用
業種 建設業
シンクレイヤ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 824 (24/04/09) | 552 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 824 (24/04/09) | 552 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 642 | 642 | 621 | 625 | -17 | -2.7 | 6,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 735 | 847 | 715 | 803 | +82 | +11.4 | 552,800 |
| 4/10 | 667 | 760 | 659 | 721 | +44 | +6.5 | 354,800 |
| 4/3 | 752 | 780 | 673 | 677 | -85 | -11.2 | 358,000 |
| 3/27 | 665 | 830 | 634 | 762 | +97 | +14.6 | 333,400 |
| 3/19 | 733 | 760 | 650 | 665 | -30 | -4.3 | 401,100 |
| 3/13 | 871 | 891 | 636 | 695 | -242 | -25.8 | 761,100 |
| 3/6 | 955 | 1,153 | 912 | 937 | +65 | +7.5 | 738,000 |
| 2/28 | 1,088 | 1,094 | 849 | 872 | -283 | -24.5 | 632,000 |
| 2/21 | 1,090 | 1,198 | 1,080 | 1,155 | +36 | +3.2 | 518,100 |
| 2/14 | 1,194 | 1,224 | 1,060 | 1,119 | -88 | -7.3 | 572,600 |
| 2/7 | 1,200 | 1,308 | 1,187 | 1,207 | -22 | -1.8 | 620,800 |
| 1/31 | 1,466 | 1,553 | 1,202 | 1,229 | -307 | -20.0 | 1,108,600 |
| 1/24 | 1,449 | 1,729 | 1,393 | 1,536 | +82 | +5.6 | 1,677,500 |
| 1/17 | 1,427 | 1,475 | 1,389 | 1,454 | -6 | -0.4 | 203,500 |
| 1/10 | 1,400 | 1,483 | 1,364 | 1,460 | +5 | +0.3 | 456,500 |
| 12/30 | 1,532 | 1,538 | 1,451 | 1,455 | -75 | -4.9 | 153,200 |
| 12/27 | 1,472 | 1,561 | 1,415 | 1,530 | +79 | +5.4 | 466,300 |
| 12/20 | 1,556 | 1,636 | 1,415 | 1,451 | -106 | -6.8 | 780,500 |
| 12/13 | 1,669 | 1,723 | 1,538 | 1,557 | -97 | -5.9 | 669,300 |
| 12/6 | 1,683 | 1,774 | 1,602 | 1,654 | +4 | +0.2 | 1,260,300 |
| 11/29 | 1,480 | 1,776 | 1,408 | 1,650 | +192 | +13.2 | 2,648,500 |
| 11/22 | 1,452 | 1,558 | 1,350 | 1,458 | +20 | +1.4 | 1,651,200 |
| 11/15 | 1,144 | 1,533 | 1,075 | 1,438 | +308 | +27.3 | 3,410,700 |
| 11/8 | 1,016 | 1,143 | 1,016 | 1,130 | +113 | +11.1 | 547,600 |
| 11/1 | 970 | 1,041 | 953 | 1,017 | +47 | +4.9 | 257,300 |
| 10/25 | 1,000 | 1,029 | 966 | 970 | -35 | -3.5 | 257,400 |
| 10/18 | 1,020 | 1,045 | 999 | 1,005 | -2 | -0.2 | 312,500 |
| 10/11 | 1,080 | 1,090 | 1,003 | 1,007 | -67 | -6.2 | 527,000 |
| 10/4 | 998 | 1,114 | 991 | 1,074 | +73 | +7.3 | 689,700 |
| 9/27 | 1,025 | 1,070 | 998 | 1,001 | -30 | -2.9 | 571,300 |
▶︎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
