！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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,031 | 1,057 | 913 | 916 | -103 | -10.1 | 210,900 |
| 1/21 | 1,080 | 1,122 | 996 | 1,019 | -269 | -20.9 | 527,400 |
| 1/14 | 1,239 | 1,352 | 1,186 | 1,288 | +21 | +1.7 | 389,500 |
| 1/7 | 1,325 | 1,339 | 1,221 | 1,267 | -53 | -4.0 | 176,100 |
| 12/30 | 1,303 | 1,384 | 1,271 | 1,320 | +18 | +1.4 | 143,400 |
| 12/24 | 1,165 | 1,336 | 1,143 | 1,302 | +112 | +9.4 | 261,800 |
| 12/17 | 1,177 | 1,241 | 1,109 | 1,190 | +27 | +2.3 | 186,700 |
| 12/10 | 1,107 | 1,229 | 1,070 | 1,163 | +33 | +2.9 | 211,300 |
| 12/3 | 1,132 | 1,170 | 1,038 | 1,130 | -22 | -1.9 | 411,600 |
| 11/26 | 1,183 | 1,188 | 1,117 | 1,152 | -47 | -3.9 | 223,900 |
| 11/19 | 1,347 | 1,350 | 1,180 | 1,199 | -148 | -11.0 | 345,300 |
| 11/12 | 1,421 | 1,429 | 1,266 | 1,347 | -74 | -5.2 | 263,500 |
| 11/5 | 1,469 | 1,493 | 1,389 | 1,421 | -43 | -2.9 | 185,000 |
| 10/29 | 1,363 | 1,519 | 1,351 | 1,464 | +131 | +9.8 | 398,600 |
| 10/22 | 1,420 | 1,420 | 1,266 | 1,333 | -70 | -5.0 | 304,900 |
| 10/15 | 1,248 | 1,432 | 1,201 | 1,403 | +173 | +14.1 | 371,600 |
| 10/8 | 1,225 | 1,356 | 1,190 | 1,230 | +7 | +0.6 | 507,200 |
| 10/1 | 1,214 | 1,277 | 1,160 | 1,223 | +4 | +0.3 | 126,300 |
| 9/24 | 1,225 | 1,248 | 1,180 | 1,219 | -57 | -4.5 | 68,400 |
| 9/17 | 1,145 | 1,278 | 1,132 | 1,276 | +122 | +10.6 | 174,600 |
| 9/10 | 1,083 | 1,174 | 1,068 | 1,154 | +70 | +6.5 | 87,900 |
| 9/3 | 1,180 | 1,208 | 1,078 | 1,084 | -96 | -8.1 | 97,200 |
| 8/27 | 1,132 | 1,198 | 1,132 | 1,180 | +48 | +4.2 | 67,300 |
| 8/20 | 1,105 | 1,178 | 1,067 | 1,132 | +14 | +1.3 | 114,400 |
| 8/13 | 1,041 | 1,140 | 987 | 1,118 | +67 | +6.4 | 82,300 |
| 8/6 | 1,222 | 1,222 | 1,039 | 1,051 | -171 | -14.0 | 94,900 |
| 7/30 | 1,149 | 1,240 | 1,121 | 1,222 | +93 | +8.2 | 131,400 |
| 7/21 | 1,159 | 1,159 | 1,040 | 1,129 | -15 | -1.3 | 112,200 |
| 7/16 | 975 | 1,160 | 966 | 1,144 | +184 | +19.2 | 266,000 |
| 7/9 | 963 | 994 | 945 | 960 | -3 | -0.3 | 32,400 |
▶︎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
