6086東証G信用
業種 サービス業
シンメンテホールディングス 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,675 (25/01/15) | 1,280 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,675 (25/01/15) | 1,280 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,607 | 1,621 | 1,603 | 1,603 | -4 | -0.3 | 1,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,623 | 1,626 | 1,607 | 1,607 | -6 | -0.4 | 7,600 |
| 1/29 | 1,608 | 1,635 | 1,592 | 1,613 | +21 | +1.3 | 6,600 |
| 1/28 | 1,616 | 1,616 | 1,581 | 1,592 | -22 | -1.4 | 6,800 |
| 1/27 | 1,586 | 1,614 | 1,579 | 1,614 | +40 | +2.5 | 7,600 |
| 1/24 | 1,576 | 1,586 | 1,574 | 1,574 | -2 | -0.1 | 2,700 |
| 1/23 | 1,598 | 1,598 | 1,575 | 1,576 | -24 | -1.5 | 5,000 |
| 1/22 | 1,596 | 1,600 | 1,578 | 1,600 | +14 | +0.9 | 4,500 |
| 1/21 | 1,600 | 1,601 | 1,573 | 1,586 | -11 | -0.7 | 6,000 |
| 1/20 | 1,585 | 1,600 | 1,580 | 1,597 | +15 | +1.0 | 6,500 |
| 1/17 | 1,583 | 1,592 | 1,582 | 1,582 | -6 | -0.4 | 5,200 |
| 1/16 | 1,622 | 1,629 | 1,583 | 1,588 | -2 | -0.1 | 14,800 |
| 1/15 | 1,675 | 1,675 | 1,588 | 1,590 | +45 | +2.9 | 43,000 |
| 1/14 | 1,537 | 1,550 | 1,471 | 1,545 | +11 | +0.7 | 19,000 |
| 1/10 | 1,536 | 1,536 | 1,510 | 1,534 | +14 | +0.9 | 7,500 |
| 1/9 | 1,533 | 1,538 | 1,517 | 1,520 | +15 | +1.0 | 4,800 |
| 1/8 | 1,535 | 1,540 | 1,505 | 1,505 | -11 | -0.7 | 7,000 |
| 1/7 | 1,508 | 1,544 | 1,499 | 1,516 | +3 | +0.2 | 6,200 |
| 1/6 | 1,495 | 1,529 | 1,494 | 1,513 | +20 | +1.3 | 8,400 |
| 12/30 | 1,525 | 1,542 | 1,491 | 1,493 | -7 | -0.5 | 5,800 |
| 12/27 | 1,488 | 1,529 | 1,485 | 1,500 | +5 | +0.3 | 3,000 |
| 12/26 | 1,493 | 1,500 | 1,481 | 1,495 | +15 | +1.0 | 1,300 |
| 12/25 | 1,480 | 1,500 | 1,474 | 1,480 | 0 | 0.0 | 2,300 |
| 12/24 | 1,514 | 1,514 | 1,469 | 1,480 | -34 | -2.3 | 4,500 |
| 12/23 | 1,517 | 1,517 | 1,496 | 1,514 | -5 | -0.3 | 1,000 |
| 12/20 | 1,509 | 1,519 | 1,509 | 1,519 | +10 | +0.7 | 900 |
| 12/19 | 1,486 | 1,527 | 1,486 | 1,509 | -21 | -1.4 | 3,900 |
| 12/18 | 1,530 | 1,542 | 1,530 | 1,530 | -1 | -0.1 | 4,000 |
| 12/17 | 1,530 | 1,544 | 1,491 | 1,531 | -10 | -0.7 | 3,600 |
| 12/16 | 1,543 | 1,543 | 1,530 | 1,541 | +10 | +0.7 | 1,800 |
| 12/13 | 1,564 | 1,564 | 1,531 | 1,531 | -1 | -0.1 | 6,200 |
▶︎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
