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 |
|---|---|
| 1,774 (23/10/20) | 1,142 (23/08/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,622 (24/02/09) | 1,300 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,432 | 1,460 | 1,297 | 1,302 | -117 | -8.3 | 220,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,460 | 1,509 | 1,405 | 1,419 | -41 | -2.8 | 190,100 |
| 24/02 | 1,472 | 1,622 | 1,384 | 1,460 | -25 | -1.7 | 373,100 |
| 24/01 | 1,495 | 1,524 | 1,383 | 1,485 | +20 | +1.4 | 218,100 |
| 23/12 | 1,454 | 1,541 | 1,381 | 1,465 | +41 | +2.9 | 196,100 |
| 23/11 | 1,556 | 1,705 | 1,423 | 1,424 | -172 | -10.8 | 390,300 |
| 23/10 | 1,735 | 1,774 | 1,500 | 1,596 | -126 | -7.3 | 517,400 |
| 23/09 | 1,475 | 1,769 | 1,400 | 1,722 | +246 | +16.7 | 580,700 |
| 23/08 | 1,186 | 1,580 | 1,142 | 1,476 | +290 | +24.5 | 734,200 |
| 23/07 | 1,300 | 1,415 | 1,177 | 1,186 | -117 | -9.0 | 542,800 |
| 23/06 | 1,310 | 1,450 | 1,295 | 1,303 | -10 | -0.8 | 237,600 |
| 23/05 | 1,299 | 1,349 | 1,194 | 1,313 | +21 | +1.6 | 271,200 |
| 23/04 | 1,387 | 1,430 | 1,244 | 1,292 | -102 | -7.3 | 252,300 |
| 23/03 | 1,492 | 1,526 | 1,316 | 1,394 | -88 | -5.9 | 283,100 |
| 23/02 | 1,422 | 1,597 | 1,340 | 1,482 | +33 | +2.3 | 255,500 |
| 23/01 | 1,361 | 1,464 | 1,224 | 1,449 | +64 | +4.6 | 436,000 |
| 22/12 | 1,295 | 1,425 | 1,210 | 1,385 | +98 | +7.6 | 399,000 |
| 22/11 | 1,264 | 1,442 | 1,161 | 1,287 | +8 | +0.6 | 568,000 |
| 22/10 | 1,332 | 1,448 | 1,258 | 1,279 | -54 | -4.1 | 248,200 |
| 22/09 | 1,354 | 1,415 | 1,313 | 1,333 | -51 | -3.7 | 257,600 |
| 22/08 | 1,186 | 1,389 | 1,179 | 1,384 | +211 | +18.0 | 336,400 |
| 22/07 | 1,166 | 1,258 | 1,068 | 1,173 | +16 | +1.4 | 250,600 |
| 22/06 | 1,175 | 1,314 | 1,135 | 1,157 | -17 | -1.5 | 294,700 |
| 22/05 | 1,052 | 1,184 | 1,000 | 1,174 | +122 | +11.6 | 965,900 |
| 22/04 | 1,152 | 1,183 | 973 | 1,052 | -100 | -8.7 | 617,500 |
| 22/03 | 920 | 1,184 | 860 | 1,152 | +243 | +26.7 | 774,900 |
| 22/02 | 1,013 | 1,044 | 844 | 909 | -105 | -10.4 | 714,200 |
| 22/01 | 1,325 | 1,352 | 913 | 1,014 | -306 | -23.2 | 1,414,000 |
| 21/12 | 1,128 | 1,384 | 1,038 | 1,320 | +192 | +17.0 | 1,051,700 |
| 21/11 | 1,469 | 1,493 | 1,085 | 1,128 | -336 | -23.0 | 1,180,800 |
| 21/10 | 1,230 | 1,519 | 1,183 | 1,464 | +204 | +16.2 | 1,615,300 |
▶︎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