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
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 |
|---|---|
| 3,575 (24/04/04) | 2,083 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,575 (24/04/04) | 2,083 (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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,436 | 2,476 | 2,414 | 2,470 | +30 | +1.2 | 8,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 3,165 | 3,180 | 3,155 | 3,170 | -15 | -0.5 | 3,300 |
| 6/21 | 3,190 | 3,215 | 3,160 | 3,185 | -20 | -0.6 | 3,900 |
| 6/20 | 3,155 | 3,225 | 3,150 | 3,205 | +30 | +0.9 | 5,200 |
| 6/19 | 3,225 | 3,255 | 3,170 | 3,175 | -80 | -2.5 | 17,300 |
| 6/18 | 3,300 | 3,315 | 3,220 | 3,255 | +25 | +0.8 | 8,400 |
| 6/17 | 3,165 | 3,330 | 3,165 | 3,230 | +85 | +2.7 | 23,600 |
| 6/14 | 3,055 | 3,150 | 3,055 | 3,145 | +65 | +2.1 | 21,300 |
| 6/13 | 3,100 | 3,125 | 3,005 | 3,080 | 0 | 0.0 | 10,600 |
| 6/12 | 3,040 | 3,110 | 3,040 | 3,080 | +40 | +1.3 | 6,700 |
| 6/11 | 3,010 | 3,115 | 2,997 | 3,040 | +57 | +1.9 | 14,800 |
| 6/10 | 2,923 | 2,989 | 2,908 | 2,983 | +108 | +3.8 | 9,000 |
| 6/7 | 2,882 | 2,979 | 2,870 | 2,875 | -7 | -0.2 | 4,200 |
| 6/6 | 2,947 | 2,947 | 2,882 | 2,882 | +1 | +0.0 | 19,400 |
| 6/5 | 2,940 | 2,940 | 2,865 | 2,881 | -57 | -1.9 | 7,300 |
| 6/4 | 2,960 | 2,965 | 2,930 | 2,938 | -22 | -0.7 | 4,600 |
| 6/3 | 2,919 | 2,964 | 2,880 | 2,960 | +184 | +6.6 | 16,100 |
| 5/31 | 2,748 | 2,786 | 2,748 | 2,776 | +11 | +0.4 | 3,200 |
| 5/30 | 2,773 | 2,799 | 2,731 | 2,765 | -48 | -1.7 | 9,500 |
| 5/29 | 2,862 | 2,910 | 2,811 | 2,813 | -49 | -1.7 | 23,200 |
| 5/28 | 2,832 | 2,888 | 2,832 | 2,862 | +29 | +1.0 | 6,700 |
| 5/27 | 2,843 | 2,854 | 2,829 | 2,833 | -9 | -0.3 | 5,000 |
| 5/24 | 2,860 | 2,868 | 2,842 | 2,842 | -49 | -1.7 | 3,200 |
| 5/23 | 2,911 | 2,922 | 2,860 | 2,891 | +30 | +1.1 | 4,100 |
| 5/22 | 2,930 | 2,930 | 2,851 | 2,861 | -62 | -2.1 | 8,100 |
| 5/21 | 2,930 | 2,954 | 2,918 | 2,923 | +33 | +1.1 | 8,900 |
| 5/20 | 2,839 | 2,926 | 2,839 | 2,890 | +70 | +2.5 | 16,200 |
| 5/17 | 2,789 | 2,825 | 2,751 | 2,820 | 0 | 0.0 | 12,600 |
| 5/16 | 2,841 | 2,841 | 2,757 | 2,820 | -5 | -0.2 | 20,300 |
| 5/15 | 2,847 | 2,865 | 2,825 | 2,825 | -18 | -0.6 | 8,300 |
| 5/14 | 2,860 | 2,865 | 2,840 | 2,843 | -17 | -0.6 | 7,200 |
▶︎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
