！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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,350 | 1,381 | 1,320 | 1,350 | -12 | -0.9 | 66,500 |
| 8/19 | 1,340 | 1,389 | 1,303 | 1,362 | +52 | +4.0 | 67,000 |
| 8/12 | 1,265 | 1,363 | 1,254 | 1,310 | +49 | +3.9 | 71,200 |
| 8/5 | 1,186 | 1,313 | 1,179 | 1,261 | +88 | +7.5 | 86,500 |
| 7/29 | 1,258 | 1,258 | 1,153 | 1,173 | -55 | -4.5 | 54,000 |
| 7/22 | 1,118 | 1,234 | 1,110 | 1,228 | +110 | +9.8 | 55,200 |
| 7/15 | 1,159 | 1,165 | 1,068 | 1,118 | -40 | -3.5 | 91,700 |
| 7/8 | 1,160 | 1,226 | 1,135 | 1,158 | -2 | -0.2 | 37,400 |
| 7/1 | 1,247 | 1,247 | 1,124 | 1,160 | -53 | -4.4 | 51,000 |
| 6/24 | 1,249 | 1,249 | 1,144 | 1,213 | +20 | +1.7 | 68,100 |
| 6/17 | 1,207 | 1,279 | 1,163 | 1,193 | -68 | -5.4 | 64,100 |
| 6/10 | 1,168 | 1,314 | 1,135 | 1,261 | +79 | +6.7 | 104,800 |
| 6/3 | 1,156 | 1,199 | 1,130 | 1,182 | +86 | +7.9 | 46,900 |
| 5/27 | 1,144 | 1,184 | 1,095 | 1,096 | -47 | -4.1 | 61,500 |
| 5/20 | 1,088 | 1,144 | 1,058 | 1,143 | +44 | +4.0 | 222,300 |
| 5/13 | 1,056 | 1,116 | 1,000 | 1,099 | +13 | +1.2 | 499,600 |
| 5/6 | 1,052 | 1,099 | 1,038 | 1,086 | +34 | +3.2 | 154,600 |
| 4/28 | 1,032 | 1,085 | 973 | 1,052 | -10 | -0.9 | 155,900 |
| 4/22 | 1,040 | 1,117 | 1,008 | 1,062 | +4 | +0.4 | 189,000 |
| 4/15 | 1,128 | 1,154 | 1,016 | 1,058 | -69 | -6.1 | 129,000 |
| 4/8 | 1,117 | 1,183 | 1,117 | 1,127 | +10 | +0.9 | 112,700 |
| 4/1 | 1,091 | 1,184 | 1,071 | 1,117 | +15 | +1.4 | 169,200 |
| 3/25 | 1,078 | 1,133 | 1,040 | 1,102 | +30 | +2.8 | 119,900 |
| 3/18 | 955 | 1,091 | 932 | 1,072 | +126 | +13.3 | 190,400 |
| 3/11 | 920 | 951 | 860 | 946 | +56 | +6.3 | 173,400 |
| 3/4 | 898 | 932 | 871 | 890 | -8 | -0.9 | 203,500 |
| 2/25 | 898 | 907 | 844 | 898 | -3 | -0.3 | 171,700 |
| 2/18 | 972 | 972 | 887 | 901 | -73 | -7.5 | 195,000 |
| 2/10 | 994 | 1,006 | 941 | 974 | -19 | -1.9 | 127,800 |
| 2/4 | 931 | 1,049 | 931 | 993 | +77 | +8.4 | 279,200 |
▶︎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
