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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,625 | 3,635 | 3,400 | 3,460 | +45 | +1.3 | 384,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,570 | 1,570 | 1,141 | 1,175 | -401 | -25.4 | 3,245,500 |
| 19/04 | 1,369 | 1,626 | 1,365 | 1,576 | +224 | +16.6 | 2,731,200 |
| 19/03 | 1,338 | 1,401 | 1,280 | 1,352 | +14 | +1.1 | 2,519,700 |
| 19/02 | 1,383 | 1,429 | 1,231 | 1,338 | -15 | -1.1 | 2,932,900 |
| 19/01 | 1,272 | 1,404 | 1,217 | 1,353 | +22 | +1.7 | 3,827,900 |
| 18/12 | 1,725 | 1,762 | 1,135 | 1,331 | -358 | -21.2 | 3,223,100 |
| 18/11 | 1,465 | 1,807 | 1,460 | 1,689 | +212 | +14.4 | 3,753,800 |
| 18/10 | 1,700 | 1,732 | 1,287 | 1,477 | -217 | -12.8 | 4,435,000 |
| 18/09 | 1,975 | 1,975 | 1,680 | 1,694 | -296 | -14.9 | 3,768,900 |
| 18/08 | 1,975 | 2,025 | 1,735 | 1,990 | +40 | +2.1 | 4,396,400 |
| 18/07 | 1,970 | 2,030 | 1,765 | 1,950 | -20 | -1.0 | 3,321,400 |
| 18/06 | 2,105 | 2,250 | 1,860 | 1,970 | -160 | -7.5 | 4,708,200 |
| 18/05 | 1,930 | 2,430 | 1,905 | 2,130 | +190 | +9.8 | 9,730,800 |
| 18/04 | 1,815 | 1,970 | 1,695 | 1,940 | +120 | +6.6 | 7,484,000 |
| 18/03 | 1,855 | 1,915 | 1,680 | 1,820 | -65 | -3.5 | 7,110,400 |
| 18/02 | 2,375 | 2,385 | 1,655 | 1,885 | -455 | -19.4 | 11,390,200 |
| 18/01 | 2,220 | 2,590 | 2,200 | 2,340 | +160 | +7.3 | 8,960,600 |
| 17/12 | 2,180 | 2,230 | 2,015 | 2,180 | +15 | +0.7 | 6,188,600 |
| 17/11 | 2,320 | 2,460 | 2,050 | 2,165 | -135 | -5.9 | 10,933,800 |
| 17/10 | 2,430 | 2,450 | 2,140 | 2,300 | -110 | -4.6 | 9,829,400 |
| 17/09 | 2,200 | 2,550 | 1,950 | 2,410 | +215 | +9.8 | 8,127,000 |
| 17/08 | 2,325 | 2,335 | 1,940 | 2,195 | -125 | -5.4 | 8,411,600 |
| 17/07 | 2,340 | 2,515 | 2,230 | 2,320 | +5 | +0.2 | 7,610,400 |
| 17/06 | 1,740 | 2,365 | 1,715 | 2,315 | +580 | +33.4 | 9,740,200 |
| 17/05 | 1,560 | 1,880 | 1,555 | 1,735 | +175 | +11.2 | 5,182,200 |
| 17/04 | 1,625 | 1,635 | 1,360 | 1,560 | -65 | -4.0 | 3,528,600 |
| 17/03 | 1,555 | 1,665 | 1,530 | 1,625 | +90 | +5.9 | 3,764,600 |
| 17/02 | 1,430 | 1,635 | 1,425 | 1,535 | +90 | +6.2 | 4,391,000 |
| 17/01 | 1,330 | 1,490 | 1,320 | 1,445 | +130 | +9.9 | 3,835,400 |
| 16/12 | 1,245 | 1,440 | 1,235 | 1,315 | +95 | +7.8 | 5,120,000 |
▶︎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