！決算発表予定日 2025/01/14
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 |
|---|---|
| 1,650 (24/09/17) | 1,280 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,650 (24/09/17) | 1,280 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,543 | 1,544 | 1,491 | 1,530 | -1 | -0.1 | 6,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,546 | 1,569 | 1,530 | 1,531 | -15 | -1.0 | 14,200 |
| 12/6 | 1,572 | 1,613 | 1,517 | 1,546 | -27 | -1.7 | 22,800 |
| 11/29 | 1,499 | 1,573 | 1,491 | 1,573 | +88 | +5.9 | 29,600 |
| 11/22 | 1,454 | 1,515 | 1,454 | 1,485 | +1 | +0.1 | 5,900 |
| 11/15 | 1,530 | 1,531 | 1,440 | 1,484 | -46 | -3.0 | 16,000 |
| 11/8 | 1,529 | 1,530 | 1,490 | 1,530 | +49 | +3.3 | 11,900 |
| 11/1 | 1,480 | 1,510 | 1,465 | 1,481 | +1 | +0.1 | 11,900 |
| 10/25 | 1,511 | 1,551 | 1,478 | 1,480 | -30 | -2.0 | 27,500 |
| 10/18 | 1,601 | 1,611 | 1,500 | 1,510 | -74 | -4.7 | 40,200 |
| 10/11 | 1,552 | 1,597 | 1,509 | 1,584 | +32 | +2.1 | 30,600 |
| 10/4 | 1,476 | 1,552 | 1,440 | 1,552 | +52 | +3.5 | 17,200 |
| 9/27 | 1,606 | 1,606 | 1,469 | 1,500 | -104 | -6.5 | 18,300 |
| 9/20 | 1,650 | 1,650 | 1,575 | 1,604 | -30 | -1.8 | 17,200 |
| 9/13 | 1,550 | 1,637 | 1,515 | 1,634 | +69 | +4.4 | 26,300 |
| 9/6 | 1,505 | 1,610 | 1,500 | 1,565 | +46 | +3.0 | 29,800 |
| 8/30 | 1,478 | 1,550 | 1,478 | 1,519 | +21 | +1.4 | 13,000 |
| 8/23 | 1,525 | 1,550 | 1,489 | 1,498 | -27 | -1.8 | 26,300 |
| 8/16 | 1,421 | 1,525 | 1,402 | 1,525 | +104 | +7.3 | 24,300 |
| 8/9 | 1,390 | 1,476 | 1,280 | 1,421 | +9 | +0.6 | 52,700 |
| 8/2 | 1,481 | 1,489 | 1,408 | 1,412 | -57 | -3.9 | 39,800 |
| 7/26 | 1,455 | 1,481 | 1,422 | 1,469 | +12 | +0.8 | 27,000 |
| 7/19 | 1,452 | 1,469 | 1,435 | 1,457 | +47 | +3.3 | 23,600 |
| 7/12 | 1,335 | 1,419 | 1,331 | 1,410 | +69 | +5.2 | 27,300 |
| 7/5 | 1,325 | 1,343 | 1,307 | 1,341 | +16 | +1.2 | 26,900 |
| 6/28 | 1,331 | 1,369 | 1,318 | 1,325 | -20 | -1.5 | 64,200 |
| 6/21 | 1,332 | 1,365 | 1,321 | 1,345 | +6 | +0.5 | 12,000 |
| 6/14 | 1,333 | 1,354 | 1,309 | 1,339 | +5 | +0.4 | 37,800 |
| 6/7 | 1,330 | 1,384 | 1,327 | 1,334 | +4 | +0.3 | 27,100 |
| 5/31 | 1,379 | 1,379 | 1,326 | 1,330 | -34 | -2.5 | 20,800 |
| 5/24 | 1,381 | 1,400 | 1,337 | 1,364 | -20 | -1.5 | 18,600 |
▶︎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
