！決算発表予定日 2024/05/10
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
3,254.5
円
(11:29)
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 |
|---|---|
| 3,535 (24/04/12) | 1,490 (23/08/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,535 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,325 | 3,325 | 3,235 | 3,255 | -110 | -3.3 | 36,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,343 | 1,472 | 1,320 | 1,442 | +104 | +7.8 | 1,437,100 |
| 22/06 | 1,356 | 1,507 | 1,306 | 1,338 | -21 | -1.6 | 1,955,800 |
| 22/05 | 1,265 | 1,386 | 1,220 | 1,359 | +94 | +7.4 | 1,841,600 |
| 22/04 | 1,310 | 1,347 | 1,217 | 1,265 | -67 | -5.0 | 1,364,200 |
| 22/03 | 1,310 | 1,365 | 1,202 | 1,332 | +22 | +1.7 | 1,898,700 |
| 22/02 | 1,214 | 1,330 | 1,193 | 1,310 | +109 | +9.1 | 1,529,100 |
| 22/01 | 1,334 | 1,340 | 1,147 | 1,201 | -111 | -8.5 | 1,347,900 |
| 21/12 | 1,236 | 1,337 | 1,207 | 1,312 | +51 | +4.0 | 1,931,900 |
| 21/11 | 1,324 | 1,388 | 1,225 | 1,261 | -49 | -3.7 | 3,810,900 |
▶︎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