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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,323 | 1,350 | 1,301 | 1,328 | +22 | +1.7 | 30,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,362 | 1,419 | 1,300 | 1,306 | -56 | -4.1 | 65,200 |
| 4/12 | 1,460 | 1,460 | 1,360 | 1,362 | -95 | -6.5 | 85,200 |
| 4/5 | 1,432 | 1,457 | 1,401 | 1,457 | +38 | +2.7 | 34,600 |
| 3/29 | 1,441 | 1,453 | 1,409 | 1,419 | -26 | -1.8 | 39,500 |
| 3/22 | 1,435 | 1,481 | 1,422 | 1,445 | +13 | +0.9 | 37,500 |
| 3/15 | 1,436 | 1,459 | 1,409 | 1,432 | +16 | +1.1 | 35,000 |
| 3/8 | 1,456 | 1,479 | 1,416 | 1,416 | -42 | -2.9 | 51,900 |
| 3/1 | 1,430 | 1,509 | 1,384 | 1,458 | +41 | +2.9 | 154,600 |
| 2/22 | 1,481 | 1,482 | 1,400 | 1,417 | -59 | -4.0 | 117,400 |
| 2/16 | 1,567 | 1,569 | 1,452 | 1,476 | -90 | -5.8 | 63,400 |
| 2/9 | 1,498 | 1,622 | 1,497 | 1,566 | +68 | +4.5 | 55,500 |
| 2/2 | 1,453 | 1,519 | 1,440 | 1,498 | +46 | +3.2 | 24,400 |
| 1/26 | 1,417 | 1,462 | 1,396 | 1,452 | +40 | +2.8 | 47,900 |
| 1/19 | 1,508 | 1,508 | 1,383 | 1,412 | -87 | -5.8 | 91,600 |
| 1/12 | 1,501 | 1,524 | 1,474 | 1,499 | +26 | +1.8 | 48,400 |
| 1/5 | 1,495 | 1,498 | 1,466 | 1,473 | +8 | +0.6 | 14,200 |
| 12/29 | 1,541 | 1,541 | 1,421 | 1,465 | -35 | -2.3 | 33,600 |
| 12/22 | 1,415 | 1,524 | 1,415 | 1,500 | +73 | +5.1 | 51,800 |
| 12/15 | 1,459 | 1,506 | 1,414 | 1,427 | -28 | -1.9 | 47,300 |
| 12/8 | 1,486 | 1,488 | 1,381 | 1,455 | -23 | -1.6 | 51,600 |
| 12/1 | 1,561 | 1,579 | 1,423 | 1,478 | -83 | -5.3 | 87,600 |
| 11/24 | 1,558 | 1,600 | 1,493 | 1,561 | +37 | +2.4 | 90,900 |
| 11/17 | 1,585 | 1,621 | 1,444 | 1,524 | -76 | -4.8 | 133,300 |
| 11/10 | 1,690 | 1,705 | 1,585 | 1,600 | -50 | -3.0 | 77,100 |
| 11/2 | 1,579 | 1,650 | 1,539 | 1,650 | +111 | +7.2 | 44,900 |
| 10/27 | 1,750 | 1,750 | 1,500 | 1,539 | -211 | -12.1 | 149,600 |
| 10/20 | 1,573 | 1,774 | 1,550 | 1,750 | +145 | +9.0 | 157,000 |
| 10/13 | 1,608 | 1,670 | 1,560 | 1,605 | +12 | +0.8 | 54,300 |
| 10/6 | 1,735 | 1,735 | 1,551 | 1,593 | -129 | -7.5 | 124,800 |
| 9/29 | 1,732 | 1,769 | 1,700 | 1,722 | -10 | -0.6 | 60,200 |
▶︎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