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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,451 | 2,640 | 2,428 | 2,485 | -5 | -0.2 | 141,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,254 | 1,619 | 1,228 | 1,539 | +295 | +23.7 | 135,600 |
| 19/09 | 1,209 | 1,278 | 1,195 | 1,244 | +40 | +3.3 | 38,400 |
| 19/08 | 1,150 | 1,294 | 1,102 | 1,204 | +54 | +4.7 | 59,300 |
| 19/07 | 1,150 | 1,200 | 1,132 | 1,150 | +1 | +0.1 | 33,700 |
| 19/06 | 1,136 | 1,180 | 1,087 | 1,149 | -7 | -0.6 | 46,600 |
| 19/05 | 1,316 | 1,316 | 1,121 | 1,156 | -100 | -8.0 | 28,600 |
| 19/04 | 1,286 | 1,315 | 1,251 | 1,256 | -31 | -2.4 | 24,500 |
| 19/03 | 1,299 | 1,362 | 1,267 | 1,287 | -3 | -0.2 | 45,100 |
| 19/02 | 1,300 | 1,325 | 1,255 | 1,290 | -9 | -0.7 | 53,800 |
| 19/01 | 1,019 | 1,322 | 1,000 | 1,299 | +277 | +27.1 | 119,100 |
| 18/12 | 1,505 | 1,505 | 937 | 1,022 | -484 | -32.1 | 269,600 |
| 18/11 | 1,590 | 1,599 | 1,480 | 1,506 | -84 | -5.3 | 102,800 |
| 18/10 | 1,585 | 1,752 | 1,511 | 1,590 | +4 | +0.3 | 208,800 |
| 18/09 | 1,625 | 1,644 | 1,525 | 1,586 | -41 | -2.5 | 88,400 |
| 18/08 | 1,705 | 1,741 | 1,483 | 1,627 | -87 | -5.1 | 156,700 |
| 18/07 | 1,616 | 1,776 | 1,490 | 1,714 | +98 | +6.1 | 242,800 |
| 18/06 | 1,859 | 1,865 | 1,595 | 1,616 | -230 | -12.5 | 273,500 |
| 18/05 | 3,070 | 3,155 | 1,798 | 1,846 | -1,229 | -40.0 | 720,300 |
| 18/04 | 3,100 | 3,100 | 2,714 | 3,075 | +30 | +1.0 | 422,900 |
| 18/03 | 3,730 | 3,785 | 3,000 | 3,045 | -745 | -19.7 | 684,500 |
| 18/02 | 4,250 | 4,295 | 3,170 | 3,790 | -460 | -10.8 | 951,400 |
| 18/01 | 3,850 | 4,475 | 3,795 | 4,250 | +460 | +12.1 | 909,500 |
| 17/12 | 3,680 | 3,885 | 3,490 | 3,790 | +170 | +4.7 | 1,038,700 |
| 17/11 | 3,660 | 4,885 | 3,590 | 3,620 | -65 | -1.8 | 1,375,200 |
| 17/10 | 3,585 | 4,020 | 3,525 | 3,685 | +115 | +3.2 | 513,400 |
| 17/09 | 3,115 | 3,640 | 2,836 | 3,570 | +435 | +13.9 | 318,300 |
| 17/08 | 3,205 | 3,695 | 3,000 | 3,135 | -85 | -2.6 | 409,300 |
| 17/07 | 3,375 | 3,505 | 3,135 | 3,220 | -170 | -5.0 | 221,500 |
| 17/06 | 3,800 | 3,885 | 2,825 | 3,390 | -330 | -8.9 | 1,042,000 |
| 17/05 | 2,881 | 3,870 | 2,747 | 3,720 | +1,339 | +56.2 | 1,264,800 |
▶︎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
