4582東証G信用
業種 医薬品
シンバイオ製薬 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 475 (24/07/19) | 146 (24/05/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 475 (24/07/19) | 146 (24/05/27) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 251 | 252 | 241 | 244 | -11 | -4.3 | 1,653,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,150 | 1,166 | 1,027 | 1,041 | -104 | -9.1 | 4,473,400 |
| 12/30 | 1,141 | 1,152 | 1,070 | 1,145 | +2 | +0.2 | 4,885,300 |
| 12/24 | 1,160 | 1,186 | 1,090 | 1,143 | -38 | -3.2 | 5,972,400 |
| 12/17 | 1,190 | 1,210 | 1,133 | 1,181 | +1 | +0.1 | 6,122,000 |
| 12/10 | 1,200 | 1,299 | 1,131 | 1,180 | -56 | -4.5 | 12,298,700 |
| 12/3 | 1,403 | 1,467 | 1,159 | 1,236 | -241 | -16.3 | 16,854,700 |
| 11/26 | 1,750 | 1,888 | 1,445 | 1,477 | -297 | -16.7 | 24,038,600 |
| 11/19 | 1,347 | 1,867 | 1,347 | 1,774 | +727 | +69.4 | 47,415,600 |
| 11/12 | 992 | 1,047 | 890 | 1,047 | +48 | +4.8 | 6,403,900 |
| 11/5 | 1,070 | 1,080 | 990 | 999 | -69 | -6.5 | 4,282,200 |
| 10/29 | 1,015 | 1,114 | 976 | 1,068 | +92 | +9.4 | 9,644,600 |
| 10/22 | 1,039 | 1,060 | 958 | 976 | -63 | -6.1 | 5,971,100 |
| 10/15 | 1,001 | 1,072 | 983 | 1,039 | +38 | +3.8 | 6,233,200 |
| 10/8 | 1,043 | 1,044 | 951 | 1,001 | -28 | -2.7 | 6,127,600 |
| 10/1 | 1,058 | 1,089 | 1,015 | 1,029 | -40 | -3.7 | 6,381,200 |
| 9/24 | 1,016 | 1,082 | 940 | 1,069 | -1 | -0.1 | 8,705,400 |
| 9/17 | 1,126 | 1,138 | 1,032 | 1,070 | -59 | -5.2 | 7,716,300 |
| 9/10 | 1,122 | 1,214 | 1,100 | 1,129 | +16 | +1.4 | 12,463,500 |
| 9/3 | 1,095 | 1,129 | 1,060 | 1,113 | +28 | +2.6 | 9,540,200 |
| 8/27 | 1,042 | 1,155 | 1,037 | 1,085 | +16 | +1.5 | 11,697,600 |
| 8/20 | 1,133 | 1,240 | 1,058 | 1,069 | -94 | -8.1 | 22,555,200 |
| 8/13 | 1,155 | 1,335 | 1,051 | 1,163 | -28 | -2.4 | 41,938,900 |
| 8/6 | 2,033 | 2,036 | 1,191 | 1,191 | -818 | -40.7 | 17,219,900 |
| 7/30 | 2,011 | 2,173 | 1,995 | 2,009 | +17 | +0.9 | 9,389,900 |
| 7/21 | 1,971 | 2,120 | 1,969 | 1,992 | -8 | -0.4 | 5,329,300 |
| 7/16 | 2,007 | 2,248 | 1,995 | 2,000 | -7 | -0.4 | 12,330,600 |
| 7/9 | 2,187 | 2,230 | 1,886 | 2,007 | -226 | -10.1 | 15,734,500 |
| 7/2 | 2,239 | 2,455 | 2,208 | 2,233 | +25 | +1.1 | 14,908,900 |
| 6/25 | 2,361 | 2,432 | 2,052 | 2,208 | -215 | -8.9 | 13,833,200 |
| 6/18 | 2,323 | 2,566 | 2,175 | 2,423 | +150 | +6.6 | 21,607,800 |
▶︎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
