！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
取引時間外
(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 | 36,900 |
| 4/26 | 1,184 | 1,247 | 1,171 | 1,224 | +32 | +2.7 | 46,300 |
| 4/19 | 1,303 | 1,319 | 1,167 | 1,192 | -137 | -10.3 | 72,300 |
| 4/12 | 1,320 | 1,420 | 1,320 | 1,329 | +10 | +0.8 | 62,700 |
| 4/5 | 1,414 | 1,414 | 1,260 | 1,319 | -74 | -5.3 | 100,900 |
| 3/29 | 1,310 | 1,393 | 1,278 | 1,393 | +84 | +6.4 | 79,900 |
| 3/22 | 1,261 | 1,351 | 1,260 | 1,309 | +39 | +3.1 | 51,900 |
| 3/15 | 1,378 | 1,420 | 1,250 | 1,270 | -138 | -9.8 | 138,200 |
| 3/8 | 1,477 | 1,523 | 1,379 | 1,408 | -56 | -3.8 | 186,800 |
| 3/1 | 1,242 | 1,583 | 1,227 | 1,464 | +226 | +18.3 | 409,600 |
| 2/22 | 1,148 | 1,290 | 1,148 | 1,238 | +105 | +9.3 | 216,200 |
| 2/16 | 1,241 | 1,390 | 1,128 | 1,133 | -78 | -6.4 | 281,600 |
| 2/9 | 1,188 | 1,350 | 1,168 | 1,211 | +37 | +3.2 | 182,000 |
| 2/2 | 1,077 | 1,200 | 1,076 | 1,174 | +103 | +9.6 | 70,500 |
| 1/26 | 1,096 | 1,110 | 1,061 | 1,071 | -8 | -0.7 | 45,500 |
| 1/19 | 1,040 | 1,085 | 1,040 | 1,079 | +44 | +4.3 | 40,800 |
| 1/12 | 1,024 | 1,105 | 1,003 | 1,035 | +28 | +2.8 | 58,800 |
| 1/5 | 1,009 | 1,026 | 990 | 1,007 | +6 | +0.6 | 10,400 |
| 12/29 | 1,002 | 1,003 | 955 | 1,001 | -4 | -0.4 | 33,600 |
| 12/22 | 974 | 1,019 | 952 | 1,005 | +31 | +3.2 | 37,900 |
| 12/15 | 1,035 | 1,049 | 953 | 974 | -56 | -5.4 | 53,200 |
| 12/8 | 968 | 1,088 | 964 | 1,030 | +58 | +6.0 | 95,700 |
| 12/1 | 957 | 985 | 951 | 972 | +15 | +1.6 | 21,700 |
| 11/24 | 912 | 965 | 912 | 957 | +30 | +3.2 | 26,400 |
| 11/17 | 1,000 | 1,002 | 911 | 927 | -55 | -5.6 | 52,100 |
| 11/10 | 1,008 | 1,012 | 982 | 982 | -18 | -1.8 | 16,800 |
| 11/2 | 949 | 1,002 | 939 | 1,000 | +51 | +5.4 | 17,700 |
| 10/27 | 954 | 985 | 942 | 949 | -26 | -2.7 | 22,200 |
| 10/20 | 961 | 991 | 946 | 975 | +8 | +0.8 | 20,100 |
| 10/13 | 942 | 993 | 942 | 967 | +22 | +2.3 | 21,500 |
▶︎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