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) | 1,297 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,362 | 1,380 | 1,300 | 1,348 | +46 | +3.5 | 43,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,732 | 1,769 | 1,700 | 1,722 | -10 | -0.6 | 60,200 |
| 9/22 | 1,682 | 1,769 | 1,655 | 1,732 | +90 | +5.5 | 259,500 |
| 9/15 | 1,507 | 1,642 | 1,492 | 1,642 | +152 | +10.2 | 114,100 |
| 9/8 | 1,431 | 1,528 | 1,400 | 1,490 | +59 | +4.1 | 124,200 |
| 9/1 | 1,397 | 1,580 | 1,395 | 1,431 | +31 | +2.2 | 205,500 |
| 8/25 | 1,236 | 1,406 | 1,225 | 1,400 | +150 | +12.0 | 130,400 |
| 8/18 | 1,318 | 1,365 | 1,247 | 1,250 | -85 | -6.4 | 155,100 |
| 8/10 | 1,149 | 1,353 | 1,149 | 1,335 | +174 | +15.0 | 199,600 |
| 8/4 | 1,194 | 1,212 | 1,142 | 1,161 | -30 | -2.5 | 80,100 |
| 7/28 | 1,236 | 1,236 | 1,177 | 1,191 | -35 | -2.9 | 93,800 |
| 7/21 | 1,310 | 1,333 | 1,210 | 1,226 | -174 | -12.4 | 247,200 |
| 7/14 | 1,356 | 1,415 | 1,295 | 1,400 | +45 | +3.3 | 111,900 |
| 7/7 | 1,300 | 1,355 | 1,280 | 1,355 | +52 | +4.0 | 76,100 |
| 6/30 | 1,325 | 1,350 | 1,301 | 1,303 | -41 | -3.1 | 30,100 |
| 6/23 | 1,360 | 1,418 | 1,325 | 1,344 | -21 | -1.5 | 60,200 |
| 6/16 | 1,377 | 1,435 | 1,331 | 1,365 | -22 | -1.6 | 61,700 |
| 6/9 | 1,302 | 1,450 | 1,302 | 1,387 | +85 | +6.5 | 80,800 |
| 6/2 | 1,310 | 1,349 | 1,260 | 1,302 | +4 | +0.3 | 50,400 |
| 5/26 | 1,220 | 1,300 | 1,215 | 1,298 | +85 | +7.0 | 72,600 |
| 5/19 | 1,274 | 1,281 | 1,194 | 1,213 | -55 | -4.3 | 64,200 |
| 5/12 | 1,342 | 1,345 | 1,250 | 1,268 | -74 | -5.5 | 53,600 |
| 5/2 | 1,299 | 1,345 | 1,280 | 1,342 | +50 | +3.9 | 35,200 |
| 4/28 | 1,254 | 1,324 | 1,244 | 1,292 | +38 | +3.0 | 72,700 |
| 4/21 | 1,360 | 1,400 | 1,246 | 1,254 | -139 | -10.0 | 97,800 |
| 4/14 | 1,345 | 1,430 | 1,343 | 1,393 | +48 | +3.6 | 38,400 |
| 4/7 | 1,387 | 1,400 | 1,330 | 1,345 | -49 | -3.5 | 43,400 |
| 3/31 | 1,440 | 1,513 | 1,388 | 1,394 | -23 | -1.6 | 71,100 |
| 3/24 | 1,384 | 1,470 | 1,316 | 1,417 | +33 | +2.4 | 62,100 |
| 3/17 | 1,497 | 1,497 | 1,365 | 1,384 | -88 | -6.0 | 77,600 |
| 3/10 | 1,514 | 1,514 | 1,433 | 1,472 | -42 | -2.8 | 54,900 |
▶︎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