！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,233 | 1,233 | 1,186 | 1,201 | -25 | -2.0 | 33,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,414 | 1,420 | 1,167 | 1,226 | -167 | -12.0 | 297,100 |
| 24/03 | 1,457 | 1,523 | 1,250 | 1,393 | -75 | -5.1 | 493,200 |
| 24/02 | 1,142 | 1,583 | 1,128 | 1,468 | +350 | +31.3 | 1,099,100 |
| 24/01 | 1,009 | 1,129 | 990 | 1,118 | +117 | +11.7 | 179,900 |
| 23/12 | 972 | 1,088 | 952 | 1,001 | +29 | +3.0 | 225,500 |
| 23/11 | 952 | 1,012 | 911 | 972 | +11 | +1.1 | 121,700 |
| 23/10 | 995 | 995 | 879 | 961 | -34 | -3.4 | 138,600 |
| 23/09 | 1,157 | 1,157 | 933 | 995 | -162 | -14.0 | 281,700 |
| 23/08 | 950 | 1,249 | 876 | 1,157 | +216 | +23.0 | 558,800 |
| 23/07 | 1,002 | 1,002 | 910 | 941 | -46 | -4.7 | 51,900 |
| 23/06 | 864 | 1,020 | 861 | 987 | +113 | +12.9 | 162,500 |
| 23/05 | 992 | 1,016 | 845 | 874 | -118 | -11.9 | 255,800 |
| 23/04 | 1,008 | 1,025 | 981 | 992 | -1 | -0.1 | 91,200 |
| 23/03 | 1,008 | 1,035 | 962 | 993 | -7 | -0.7 | 139,600 |
| 23/02 | 1,157 | 1,204 | 968 | 1,000 | -157 | -13.6 | 190,700 |
| 23/01 | 1,138 | 1,218 | 1,138 | 1,157 | +7 | +0.6 | 71,900 |
| 22/12 | 1,219 | 1,229 | 1,126 | 1,150 | -69 | -5.7 | 95,600 |
| 22/11 | 1,210 | 1,325 | 1,210 | 1,219 | +3 | +0.3 | 81,400 |
| 22/10 | 1,224 | 1,272 | 1,202 | 1,216 | -8 | -0.7 | 68,100 |
| 22/09 | 1,208 | 1,540 | 1,208 | 1,224 | +10 | +0.8 | 832,300 |
| 22/08 | 1,301 | 1,340 | 1,166 | 1,214 | -57 | -4.5 | 134,600 |
| 22/07 | 1,214 | 1,271 | 1,143 | 1,271 | +57 | +4.7 | 124,100 |
| 22/06 | 1,379 | 1,395 | 1,143 | 1,214 | -151 | -11.1 | 186,700 |
| 22/05 | 1,201 | 1,458 | 1,100 | 1,365 | +139 | +11.3 | 443,400 |
| 22/04 | 1,306 | 1,414 | 1,225 | 1,226 | -80 | -6.1 | 395,600 |
| 22/03 | 1,147 | 1,414 | 1,125 | 1,306 | +184 | +16.4 | 627,100 |
| 22/02 | 925 | 1,146 | 892 | 1,122 | +182 | +19.4 | 554,100 |
| 22/01 | 1,101 | 1,130 | 832 | 940 | -181 | -16.2 | 2,465,000 |
| 21/12 | 1,257 | 1,363 | 1,017 | 1,121 | -139 | -11.0 | 306,000 |
| 21/11 | 1,280 | 1,599 | 1,252 | 1,260 | -31 | -2.4 | 344,400 |
▶︎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