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
245.3
円
(09:22)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 251 | 252 | 241 | 245 | -10 | -3.9 | 1,382,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,994 | 2,416 | 1,969 | 2,273 | +313 | +16.0 | 53,852,400 |
| 6/4 | 1,823 | 2,071 | 1,800 | 1,960 | +118 | +6.4 | 39,458,700 |
| 5/28 | 1,566 | 1,895 | 1,476 | 1,842 | +255 | +16.1 | 55,401,900 |
| 5/21 | 1,360 | 1,595 | 1,282 | 1,587 | +205 | +14.8 | 27,335,500 |
| 5/14 | 1,334 | 1,415 | 1,126 | 1,382 | +46 | +3.4 | 17,314,200 |
| 5/7 | 1,360 | 1,386 | 1,314 | 1,336 | +22 | +1.7 | 4,257,200 |
| 4/30 | 1,205 | 1,439 | 1,174 | 1,314 | +144 | +12.3 | 31,401,200 |
| 4/23 | 1,124 | 1,290 | 1,097 | 1,170 | +59 | +5.3 | 10,851,900 |
| 4/16 | 1,176 | 1,181 | 1,072 | 1,111 | -70 | -5.9 | 6,665,600 |
| 4/9 | 1,115 | 1,225 | 1,100 | 1,181 | +70 | +6.3 | 11,987,600 |
| 4/2 | 1,186 | 1,249 | 1,065 | 1,111 | -99 | -8.2 | 14,901,200 |
| 3/26 | 1,259 | 1,713 | 1,000 | 1,210 | -29 | -2.3 | 79,258,900 |
| 3/19 | 1,101 | 1,308 | 1,074 | 1,239 | +138 | +12.5 | 10,709,100 |
| 3/12 | 1,080 | 1,155 | 1,004 | 1,101 | +67 | +6.5 | 12,428,600 |
| 3/5 | 1,341 | 1,343 | 993 | 1,034 | -311 | -23.1 | 16,058,600 |
| 2/26 | 1,265 | 1,478 | 1,265 | 1,345 | +140 | +11.6 | 16,383,400 |
| 2/19 | 1,199 | 1,250 | 1,105 | 1,205 | +8 | +0.7 | 14,791,500 |
| 2/12 | 1,045 | 1,268 | 932 | 1,197 | +302 | +33.7 | 43,432,100 |
| 2/5 | 700 | 895 | 696 | 895 | +205 | +29.7 | 34,567,700 |
| 1/29 | 629 | 894 | 629 | 690 | +75 | +12.2 | 48,747,000 |
| 1/22 | 488 | 628 | 483 | 615 | +119 | +24.0 | 13,050,700 |
| 1/15 | 437 | 498 | 435 | 496 | +61 | +14.0 | 8,707,100 |
| 1/8 | 384 | 437 | 372 | 435 | +56 | +14.8 | 5,870,300 |
| 12/30 | 358 | 380 | 337 | 379 | +19 | +5.3 | 4,337,900 |
| 12/25 | 380 | 385 | 348 | 360 | -19 | -5.0 | 3,711,500 |
| 12/18 | 367 | 388 | 356 | 379 | +13 | +3.6 | 3,442,600 |
| 12/11 | 399 | 399 | 363 | 366 | -27 | -6.9 | 3,810,600 |
| 12/4 | 390 | 400 | 375 | 393 | +6 | +1.6 | 3,720,800 |
| 11/27 | 375 | 391 | 373 | 387 | +12 | +3.2 | 3,078,100 |
| 11/20 | 379 | 383 | 363 | 375 | +2 | +0.5 | 2,840,600 |
▶︎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
