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) | 751 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
1,583 (24/02/28) | 751 (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) |
---|---|---|---|---|---|---|---|
9/27 | 991 | 1,000 | 977 | 998 | +10 | +1.0 | 2,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/13 | 974 | 1,049 | 974 | 1,049 | +84 | +8.7 | 4,700 |
8/9 | 950 | 980 | 935 | 965 | +15 | +1.6 | 7,000 |
8/8 | 899 | 953 | 873 | 950 | +40 | +4.4 | 2,000 |
8/7 | 866 | 930 | 865 | 910 | +42 | +4.8 | 11,800 |
8/6 | 800 | 882 | 800 | 868 | +97 | +12.6 | 23,500 |
8/5 | 856 | 934 | 751 | 771 | -280 | -26.6 | 44,700 |
8/2 | 1,086 | 1,089 | 1,040 | 1,051 | -83 | -7.3 | 12,200 |
8/1 | 1,151 | 1,151 | 1,125 | 1,134 | -17 | -1.5 | 5,500 |
7/31 | 1,152 | 1,173 | 1,151 | 1,151 | -9 | -0.8 | 2,300 |
7/30 | 1,190 | 1,190 | 1,160 | 1,160 | -30 | -2.5 | 5,300 |
7/29 | 1,174 | 1,190 | 1,165 | 1,190 | +25 | +2.2 | 3,500 |
7/26 | 1,172 | 1,179 | 1,150 | 1,165 | +3 | +0.3 | 4,600 |
7/25 | 1,167 | 1,179 | 1,137 | 1,162 | -35 | -2.9 | 8,400 |
7/24 | 1,224 | 1,232 | 1,151 | 1,197 | -36 | -2.9 | 5,300 |
7/23 | 1,248 | 1,248 | 1,208 | 1,233 | +15 | +1.2 | 8,600 |
7/22 | 1,223 | 1,270 | 1,185 | 1,218 | -62 | -4.8 | 21,300 |
7/19 | 1,275 | 1,280 | 1,260 | 1,280 | +2 | +0.2 | 3,400 |
7/18 | 1,280 | 1,297 | 1,251 | 1,278 | -10 | -0.8 | 6,100 |
7/17 | 1,267 | 1,289 | 1,261 | 1,288 | +17 | +1.3 | 6,900 |
7/16 | 1,303 | 1,320 | 1,268 | 1,271 | -14 | -1.1 | 9,600 |
7/12 | 1,245 | 1,289 | 1,233 | 1,285 | +35 | +2.8 | 10,500 |
7/11 | 1,209 | 1,269 | 1,209 | 1,250 | +46 | +3.8 | 18,400 |
7/10 | 1,213 | 1,213 | 1,199 | 1,204 | +1 | +0.1 | 4,400 |
7/9 | 1,209 | 1,211 | 1,182 | 1,203 | +5 | +0.4 | 4,800 |
7/8 | 1,191 | 1,204 | 1,191 | 1,198 | +8 | +0.7 | 1,000 |
7/5 | 1,204 | 1,204 | 1,177 | 1,190 | -13 | -1.1 | 3,600 |
7/4 | 1,208 | 1,212 | 1,171 | 1,203 | +10 | +0.8 | 10,200 |
7/3 | 1,220 | 1,234 | 1,190 | 1,193 | -17 | -1.4 | 6,800 |
7/2 | 1,169 | 1,230 | 1,159 | 1,210 | +56 | +4.9 | 18,900 |
7/1 | 1,164 | 1,167 | 1,148 | 1,154 | +4 | +0.4 | 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