！決算発表予定日 2024/05/14
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) | 845 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,583 (24/02/28) | 990 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,224 | 1,233 | 1,186 | 1,201 | -23 | -1.9 | 48,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,224 | +2.7 | 1,213 | 46,300 | 2,100 | 158,500 | 75.48 |
| 4/19 | 1,192 | -10.3 | 1,230 | 72,300 | 2,400 | 169,400 | 70.58 |
| 4/12 | 1,329 | +0.8 | 1,367 | 62,700 | 3,800 | 165,100 | 43.45 |
| 4/5 | 1,319 | -5.3 | 1,324 | 100,900 | 7,800 | 178,100 | 22.83 |
| 3/29 | 1,393 | +6.4 | 1,325 | 79,900 | 10,400 | 169,200 | 16.27 |
| 3/22 | 1,309 | +3.1 | 1,313 | 51,900 | 7,700 | 172,100 | 22.35 |
| 3/15 | 1,270 | -9.8 | 1,342 | 138,200 | 5,500 | 179,200 | 32.58 |
| 3/8 | 1,408 | -3.8 | 1,439 | 186,800 | 9,200 | 161,200 | 17.52 |
| 3/1 | 1,464 | +18.3 | 1,424 | 409,600 | 12,200 | 186,400 | 15.28 |
| 2/22 | 1,238 | +9.3 | 1,213 | 216,200 | 6,700 | 203,200 | 30.33 |
| 2/16 | 1,133 | -6.4 | 1,237 | 281,600 | 21,000 | 197,600 | 9.41 |
| 2/9 | 1,211 | +3.2 | 1,256 | 182,000 | 2,600 | 167,200 | 64.31 |
| 2/2 | 1,174 | +9.6 | 1,149 | 70,500 | 2,500 | 193,900 | 77.56 |
| 1/26 | 1,071 | -0.7 | 1,086 | 45,500 | 1,100 | 188,900 | 171.73 |
| 1/19 | 1,079 | +4.3 | 1,061 | 40,800 | 900 | 196,300 | 218.11 |
| 1/12 | 1,035 | +2.8 | 1,034 | 58,800 | 900 | 194,600 | 216.22 |
| 1/5 | 1,007 | +0.6 | 1,010 | 10,400 | ー | ー | ー |
| 12/29 | 1,001 | -0.4 | 980 | 33,600 | 800 | 197,900 | 247.38 |
| 12/22 | 1,005 | +3.2 | 982 | 37,900 | 800 | 197,000 | 246.25 |
| 12/15 | 974 | -5.4 | 988 | 53,200 | 800 | 195,900 | 244.88 |
| 12/8 | 1,030 | +6.0 | 1,012 | 95,700 | 900 | 191,600 | 212.89 |
| 12/1 | 972 | +1.6 | 971 | 21,700 | 700 | 180,300 | 257.57 |
| 11/24 | 957 | +3.2 | 947 | 26,400 | 700 | 189,000 | 270.00 |
| 11/17 | 927 | -5.6 | 964 | 52,100 | 800 | 184,600 | 230.75 |
| 11/10 | 982 | -1.8 | 999 | 16,800 | 400 | 183,700 | 459.25 |
| 11/2 | 1,000 | +5.4 | 969 | 17,700 | 300 | 187,200 | 624.00 |
| 10/27 | 949 | -2.7 | 966 | 22,200 | 400 | 189,000 | 472.50 |
| 10/20 | 975 | +0.8 | 965 | 20,100 | 400 | 192,900 | 482.25 |
| 10/13 | 967 | +2.3 | 965 | 21,500 | 300 | 194,900 | 649.67 |
| 10/6 | 945 | -5.0 | 924 | 66,900 | 1,000 | 199,900 | 199.90 |
▶︎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