4428東証G貸借
業種 情報・通信業
シノプス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,583 (24/02/28) | 876 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,583 (24/02/28) | 990 (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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,089 | 1,122 | 1,085 | 1,120 | +34 | +3.1 | 11,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,088 | 1,088 | 1,070 | 1,086 | -2 | -0.2 | 3,200 |
| 6/19 | 1,080 | 1,088 | 1,080 | 1,088 | +8 | +0.7 | 2,200 |
| 6/18 | 1,096 | 1,096 | 1,080 | 1,080 | -5 | -0.5 | 4,800 |
| 6/17 | 1,076 | 1,099 | 1,073 | 1,085 | -4 | -0.4 | 4,300 |
| 6/14 | 1,040 | 1,089 | 1,040 | 1,089 | -11 | -1.0 | 6,000 |
| 6/13 | 1,087 | 1,104 | 1,086 | 1,100 | 0 | 0.0 | 1,400 |
| 6/12 | 1,090 | 1,108 | 1,090 | 1,100 | +4 | +0.4 | 3,400 |
| 6/11 | 1,113 | 1,113 | 1,090 | 1,096 | -12 | -1.1 | 5,800 |
| 6/10 | 1,089 | 1,115 | 1,080 | 1,108 | +15 | +1.4 | 5,400 |
| 6/7 | 1,095 | 1,101 | 1,092 | 1,093 | -2 | -0.2 | 2,400 |
| 6/6 | 1,109 | 1,109 | 1,090 | 1,095 | -15 | -1.4 | 10,300 |
| 6/5 | 1,131 | 1,131 | 1,082 | 1,110 | +9 | +0.8 | 3,600 |
| 6/4 | 1,075 | 1,123 | 1,061 | 1,101 | +25 | +2.3 | 5,300 |
| 6/3 | 1,087 | 1,087 | 1,046 | 1,076 | +38 | +3.7 | 2,300 |
| 5/31 | 1,033 | 1,048 | 1,024 | 1,038 | +2 | +0.2 | 3,800 |
| 5/30 | 1,000 | 1,043 | 994 | 1,036 | -15 | -1.4 | 21,300 |
| 5/29 | 1,091 | 1,095 | 1,022 | 1,051 | -39 | -3.6 | 14,600 |
| 5/28 | 1,115 | 1,128 | 1,090 | 1,090 | -25 | -2.2 | 12,100 |
| 5/27 | 1,087 | 1,130 | 1,075 | 1,115 | +25 | +2.3 | 11,000 |
| 5/24 | 1,109 | 1,140 | 1,087 | 1,090 | -39 | -3.5 | 4,200 |
| 5/23 | 1,128 | 1,142 | 1,072 | 1,129 | -6 | -0.5 | 16,800 |
| 5/22 | 1,135 | 1,146 | 1,121 | 1,135 | 0 | 0.0 | 18,300 |
| 5/21 | 1,156 | 1,156 | 1,123 | 1,135 | -22 | -1.9 | 4,100 |
| 5/20 | 1,160 | 1,180 | 1,140 | 1,157 | -3 | -0.3 | 8,200 |
| 5/17 | 1,155 | 1,169 | 1,141 | 1,160 | -3 | -0.3 | 6,500 |
| 5/16 | 1,132 | 1,190 | 1,100 | 1,163 | +43 | +3.8 | 40,700 |
| 5/15 | 1,166 | 1,166 | 1,065 | 1,120 | -114 | -9.2 | 47,300 |
| 5/14 | 1,228 | 1,234 | 1,190 | 1,234 | +22 | +1.8 | 22,000 |
| 5/13 | 1,200 | 1,212 | 1,140 | 1,212 | +16 | +1.3 | 20,900 |
| 5/10 | 1,220 | 1,233 | 1,180 | 1,196 | 0 | 0.0 | 14,100 |
▶︎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