！決算発表予定日 2024/05/10
3131東証S信用
業種 卸売業
シンデン・ハイテックス 株価時系列データ
PTS
2,990
円
(19:56)
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 |
|---|---|
| 3,575 (24/04/04) | 2,080 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,575 (24/04/04) | 2,685 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,140 | 3,155 | 2,900 | 2,980 | -160 | -5.1 | 32,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,120 | 3,190 | 3,105 | 3,140 | 0 | 0.0 | 3,500 |
| 4/17 | 3,200 | 3,230 | 3,120 | 3,140 | -70 | -2.2 | 16,900 |
| 4/16 | 3,335 | 3,335 | 3,185 | 3,210 | -130 | -3.9 | 14,500 |
| 4/15 | 3,240 | 3,380 | 3,235 | 3,340 | +65 | +2.0 | 6,200 |
| 4/12 | 3,440 | 3,440 | 3,260 | 3,275 | -150 | -4.4 | 20,000 |
| 4/11 | 3,375 | 3,440 | 3,330 | 3,425 | +25 | +0.7 | 11,500 |
| 4/10 | 3,400 | 3,495 | 3,375 | 3,400 | +50 | +1.5 | 14,600 |
| 4/9 | 3,315 | 3,400 | 3,305 | 3,350 | +40 | +1.2 | 9,300 |
| 4/8 | 3,300 | 3,415 | 3,240 | 3,310 | +60 | +1.9 | 45,600 |
| 4/5 | 3,310 | 3,355 | 3,175 | 3,250 | -200 | -5.8 | 35,400 |
| 4/4 | 3,260 | 3,575 | 3,260 | 3,450 | +215 | +6.7 | 47,600 |
| 4/3 | 3,175 | 3,285 | 3,125 | 3,235 | +10 | +0.3 | 14,300 |
| 4/2 | 3,315 | 3,340 | 3,205 | 3,225 | -105 | -3.2 | 11,500 |
| 4/1 | 3,330 | 3,375 | 3,240 | 3,330 | +5 | +0.2 | 15,100 |
| 3/29 | 3,415 | 3,420 | 3,310 | 3,325 | -75 | -2.2 | 16,300 |
| 3/28 | 3,185 | 3,450 | 3,185 | 3,400 | +180 | +5.6 | 20,600 |
| 3/27 | 3,285 | 3,310 | 3,185 | 3,220 | -110 | -3.3 | 13,000 |
| 3/26 | 3,350 | 3,405 | 3,270 | 3,330 | 0 | 0.0 | 26,300 |
| 3/25 | 3,230 | 3,355 | 3,230 | 3,330 | +95 | +2.9 | 20,500 |
| 3/22 | 3,275 | 3,280 | 3,100 | 3,235 | -20 | -0.6 | 21,500 |
| 3/21 | 3,110 | 3,280 | 3,105 | 3,255 | +180 | +5.9 | 46,000 |
| 3/19 | 2,992 | 3,075 | 2,972 | 3,075 | +83 | +2.8 | 10,100 |
| 3/18 | 2,981 | 2,992 | 2,975 | 2,992 | +33 | +1.1 | 5,500 |
| 3/15 | 2,937 | 2,959 | 2,937 | 2,959 | +14 | +0.5 | 1,800 |
| 3/14 | 2,922 | 2,950 | 2,902 | 2,945 | +22 | +0.8 | 9,300 |
| 3/13 | 2,936 | 2,982 | 2,923 | 2,923 | 0 | 0.0 | 7,100 |
| 3/12 | 2,900 | 2,957 | 2,850 | 2,923 | +13 | +0.5 | 9,400 |
| 3/11 | 3,015 | 3,040 | 2,910 | 2,910 | -170 | -5.5 | 18,800 |
| 3/8 | 3,030 | 3,080 | 3,000 | 3,080 | +40 | +1.3 | 3,600 |
| 3/7 | 3,080 | 3,130 | 3,020 | 3,040 | -10 | -0.3 | 13,100 |
▶︎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