6507東証P貸借
業種 電気機器
シンフォニア テクノロジー 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 |
|---|---|
| 7,340 (25/01/30) | 2,327 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,340 (25/01/30) | 2,035 (24/02/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 6,960 | 7,070 | 5,960 | 6,540 | -470 | -6.7 | 3,534,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 6,510 | 7,340 | 5,610 | 7,010 | +590 | +9.2 | 5,593,000 |
| 24/12 | 5,760 | 7,010 | 5,400 | 6,420 | +640 | +11.1 | 5,432,300 |
| 24/11 | 5,160 | 6,710 | 5,030 | 5,780 | +520 | +9.9 | 4,483,000 |
| 24/10 | 5,060 | 5,440 | 4,875 | 5,260 | +210 | +4.2 | 3,722,100 |
| 24/09 | 4,360 | 5,250 | 4,070 | 5,050 | +675 | +15.4 | 3,827,200 |
| 24/08 | 3,175 | 4,390 | 2,327 | 4,375 | +1,140 | +35.2 | 5,435,000 |
| 24/07 | 3,460 | 3,670 | 2,999 | 3,235 | -165 | -4.9 | 2,803,300 |
| 24/06 | 3,625 | 3,635 | 3,125 | 3,400 | -15 | -0.4 | 2,989,000 |
| 24/05 | 3,325 | 4,040 | 3,210 | 3,415 | +50 | +1.5 | 4,851,500 |
| 24/04 | 3,290 | 3,535 | 3,065 | 3,365 | +125 | +3.9 | 2,736,600 |
| 24/03 | 2,722 | 3,245 | 2,669 | 3,240 | +567 | +21.2 | 3,114,800 |
| 24/02 | 2,355 | 2,768 | 2,035 | 2,673 | +299 | +12.6 | 4,001,000 |
| 24/01 | 2,080 | 2,428 | 2,048 | 2,374 | +291 | +14.0 | 2,063,100 |
| 23/12 | 2,064 | 2,235 | 1,995 | 2,083 | +19 | +0.9 | 2,578,800 |
| 23/11 | 1,601 | 2,085 | 1,587 | 2,064 | +492 | +31.3 | 2,865,700 |
| 23/10 | 1,618 | 1,650 | 1,496 | 1,572 | -37 | -2.3 | 1,103,800 |
| 23/09 | 1,578 | 1,662 | 1,575 | 1,609 | +31 | +2.0 | 1,149,600 |
| 23/08 | 1,727 | 1,740 | 1,490 | 1,578 | -144 | -8.4 | 1,913,600 |
| 23/07 | 1,734 | 1,777 | 1,660 | 1,722 | +6 | +0.4 | 1,468,400 |
| 23/06 | 1,616 | 1,734 | 1,597 | 1,716 | +94 | +5.8 | 1,799,700 |
| 23/05 | 1,746 | 1,777 | 1,549 | 1,622 | -107 | -6.2 | 2,493,800 |
| 23/04 | 1,593 | 1,729 | 1,536 | 1,729 | +153 | +9.7 | 2,156,600 |
| 23/03 | 1,657 | 1,804 | 1,559 | 1,576 | -87 | -5.2 | 2,706,000 |
| 23/02 | 1,566 | 1,699 | 1,566 | 1,663 | +102 | +6.5 | 2,276,300 |
| 23/01 | 1,481 | 1,571 | 1,424 | 1,561 | +87 | +5.9 | 1,503,800 |
| 22/12 | 1,528 | 1,528 | 1,419 | 1,474 | -33 | -2.2 | 1,292,000 |
| 22/11 | 1,363 | 1,533 | 1,354 | 1,507 | +152 | +11.2 | 2,317,400 |
| 22/10 | 1,324 | 1,422 | 1,320 | 1,355 | +13 | +1.0 | 1,765,000 |
| 22/09 | 1,502 | 1,507 | 1,331 | 1,342 | -174 | -11.5 | 1,151,000 |
| 22/08 | 1,452 | 1,589 | 1,430 | 1,516 | +74 | +5.1 | 1,891,300 |
▶︎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
