！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 | 13,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 1,468 | 1,526 | 1,467 | 1,514 | -7 | -0.5 | 50,000 |
| 2/24 | 1,495 | 1,597 | 1,426 | 1,521 | +22 | +1.5 | 51,900 |
| 2/17 | 1,441 | 1,505 | 1,420 | 1,499 | +49 | +3.4 | 34,900 |
| 2/10 | 1,393 | 1,480 | 1,376 | 1,450 | +102 | +7.6 | 73,200 |
| 2/3 | 1,380 | 1,464 | 1,340 | 1,348 | -32 | -2.3 | 106,400 |
| 1/27 | 1,300 | 1,415 | 1,283 | 1,380 | +98 | +7.6 | 123,200 |
| 1/20 | 1,350 | 1,350 | 1,224 | 1,282 | -58 | -4.3 | 180,700 |
| 1/13 | 1,397 | 1,414 | 1,340 | 1,340 | -43 | -3.1 | 53,700 |
| 1/6 | 1,361 | 1,423 | 1,351 | 1,383 | -2 | -0.1 | 34,900 |
| 12/30 | 1,370 | 1,399 | 1,321 | 1,385 | 0 | 0.0 | 68,800 |
| 12/23 | 1,301 | 1,425 | 1,258 | 1,385 | +64 | +4.8 | 176,500 |
| 12/16 | 1,239 | 1,354 | 1,232 | 1,321 | +73 | +5.9 | 63,500 |
| 12/9 | 1,288 | 1,289 | 1,210 | 1,248 | -39 | -3.0 | 55,500 |
| 12/2 | 1,304 | 1,306 | 1,250 | 1,287 | -12 | -0.9 | 77,700 |
| 11/25 | 1,268 | 1,442 | 1,233 | 1,299 | +23 | +1.8 | 272,200 |
| 11/18 | 1,208 | 1,283 | 1,161 | 1,276 | +68 | +5.6 | 107,600 |
| 11/11 | 1,242 | 1,300 | 1,197 | 1,208 | -10 | -0.8 | 97,200 |
| 11/4 | 1,305 | 1,334 | 1,186 | 1,218 | -117 | -8.8 | 68,200 |
| 10/28 | 1,362 | 1,367 | 1,282 | 1,335 | -23 | -1.7 | 40,100 |
| 10/21 | 1,410 | 1,448 | 1,353 | 1,358 | -78 | -5.4 | 53,700 |
| 10/14 | 1,305 | 1,436 | 1,258 | 1,436 | +127 | +9.7 | 97,600 |
| 10/7 | 1,332 | 1,354 | 1,270 | 1,309 | -24 | -1.8 | 36,600 |
| 9/30 | 1,369 | 1,370 | 1,329 | 1,333 | -36 | -2.6 | 39,700 |
| 9/22 | 1,380 | 1,400 | 1,332 | 1,369 | +19 | +1.4 | 38,600 |
| 9/16 | 1,389 | 1,406 | 1,330 | 1,350 | -39 | -2.8 | 73,300 |
| 9/9 | 1,342 | 1,415 | 1,335 | 1,389 | +29 | +2.1 | 56,700 |
| 9/2 | 1,323 | 1,384 | 1,313 | 1,360 | +10 | +0.7 | 94,500 |
▶︎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
