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
3,725
円
(11:10)
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 |
|---|---|
| 4,040 (24/05/13) | 1,490 (23/08/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,040 (24/05/13) | 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 | 4,040 | 3,210 | 3,720 | +355 | +10.6 | 2,968,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,205 | 1,390 | 1,123 | 1,310 | +93 | +7.6 | 3,533,100 |
| 21/09 | 1,207 | 1,320 | 1,190 | 1,217 | +21 | +1.8 | 1,506,900 |
| 21/08 | 1,272 | 1,305 | 1,120 | 1,196 | -67 | -5.3 | 1,528,000 |
| 21/07 | 1,250 | 1,329 | 1,208 | 1,263 | +14 | +1.1 | 1,298,200 |
| 21/06 | 1,290 | 1,344 | 1,247 | 1,249 | -29 | -2.3 | 1,527,200 |
| 21/05 | 1,458 | 1,521 | 1,232 | 1,278 | -171 | -11.8 | 2,380,400 |
| 21/04 | 1,326 | 1,572 | 1,321 | 1,449 | +134 | +10.2 | 2,826,300 |
| 21/03 | 1,313 | 1,381 | 1,278 | 1,315 | +17 | +1.3 | 1,547,300 |
| 21/02 | 1,428 | 1,534 | 1,298 | 1,298 | -138 | -9.6 | 2,114,800 |
| 21/01 | 1,408 | 1,574 | 1,347 | 1,436 | +35 | +2.5 | 1,725,200 |
| 20/12 | 1,319 | 1,566 | 1,317 | 1,401 | +83 | +6.3 | 2,307,800 |
| 20/11 | 1,145 | 1,359 | 1,104 | 1,318 | +185 | +16.3 | 2,590,200 |
| 20/10 | 1,200 | 1,202 | 1,122 | 1,133 | -63 | -5.3 | 760,400 |
| 20/09 | 1,065 | 1,258 | 1,047 | 1,196 | +131 | +12.3 | 1,277,200 |
| 20/08 | 1,003 | 1,127 | 967 | 1,065 | +67 | +6.7 | 1,354,200 |
| 20/07 | 1,031 | 1,124 | 987 | 998 | -26 | -2.5 | 854,600 |
| 20/06 | 1,089 | 1,141 | 1,009 | 1,024 | -67 | -6.1 | 1,185,200 |
| 20/05 | 1,019 | 1,135 | 1,003 | 1,091 | +64 | +6.2 | 1,205,200 |
| 20/04 | 936 | 1,046 | 831 | 1,027 | +67 | +7.0 | 1,585,200 |
| 20/03 | 1,000 | 1,089 | 793 | 960 | -54 | -5.3 | 2,341,800 |
| 20/02 | 1,200 | 1,282 | 999 | 1,014 | -234 | -18.8 | 1,244,900 |
| 20/01 | 1,351 | 1,367 | 1,226 | 1,248 | -133 | -9.6 | 1,350,100 |
| 19/12 | 1,375 | 1,432 | 1,323 | 1,381 | +6 | +0.4 | 1,487,400 |
| 19/11 | 1,313 | 1,470 | 1,309 | 1,375 | +34 | +2.5 | 1,886,700 |
| 19/10 | 1,174 | 1,365 | 1,167 | 1,341 | +144 | +12.0 | 2,614,200 |
| 19/09 | 1,126 | 1,271 | 1,104 | 1,197 | +76 | +6.8 | 1,698,600 |
| 19/08 | 1,247 | 1,271 | 1,032 | 1,121 | -140 | -11.1 | 2,105,600 |
| 19/07 | 1,263 | 1,320 | 1,181 | 1,261 | +29 | +2.4 | 1,942,200 |
| 19/06 | 1,151 | 1,246 | 1,118 | 1,232 | +57 | +4.9 | 2,285,300 |
| 19/05 | 1,570 | 1,570 | 1,141 | 1,175 | -401 | -25.4 | 3,245,500 |
▶︎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