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
5,537
円
(12:48)
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 |
|---|---|
| 6,710 (24/11/12) | 1,995 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,710 (24/11/12) | 2,035 (24/02/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 6,020 | 6,020 | 5,500 | 5,530 | -410 | -6.9 | 659,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 6,230 | 6,330 | 5,780 | 5,940 | -450 | -7.0 | 751,500 |
| 11/15 | 6,260 | 6,710 | 6,040 | 6,390 | +130 | +2.1 | 1,347,900 |
| 11/8 | 5,090 | 6,410 | 5,040 | 6,260 | +1,230 | +24.5 | 1,228,300 |
| 11/1 | 4,945 | 5,310 | 4,880 | 5,030 | +20 | +0.4 | 1,079,000 |
| 10/25 | 5,230 | 5,240 | 4,875 | 5,010 | -260 | -4.9 | 911,700 |
| 10/18 | 5,220 | 5,340 | 5,090 | 5,270 | +120 | +2.3 | 434,900 |
| 10/11 | 5,200 | 5,280 | 5,000 | 5,150 | +155 | +3.1 | 697,900 |
| 10/4 | 5,000 | 5,440 | 4,955 | 4,995 | -255 | -4.9 | 1,034,900 |
| 9/27 | 4,995 | 5,250 | 4,835 | 5,250 | +385 | +7.9 | 872,300 |
| 9/20 | 4,580 | 4,935 | 4,465 | 4,865 | +300 | +6.6 | 764,400 |
| 9/13 | 4,080 | 4,610 | 4,070 | 4,565 | +305 | +7.2 | 906,300 |
| 9/6 | 4,360 | 4,510 | 4,185 | 4,260 | -115 | -2.6 | 1,019,600 |
| 8/30 | 3,875 | 4,390 | 3,835 | 4,375 | +500 | +12.9 | 989,100 |
| 8/23 | 3,980 | 4,030 | 3,715 | 3,875 | -165 | -4.1 | 785,200 |
| 8/16 | 3,700 | 4,105 | 3,605 | 4,040 | +460 | +12.9 | 1,022,900 |
| 8/9 | 2,327 | 3,725 | 2,327 | 3,580 | +753 | +26.6 | 2,301,100 |
| 8/2 | 3,125 | 3,235 | 2,805 | 2,827 | -233 | -7.6 | 585,900 |
| 7/26 | 3,365 | 3,395 | 2,999 | 3,060 | -345 | -10.1 | 621,300 |
| 7/19 | 3,455 | 3,570 | 3,285 | 3,405 | -20 | -0.6 | 531,600 |
| 7/12 | 3,570 | 3,670 | 3,395 | 3,425 | -205 | -5.7 | 655,100 |
| 7/5 | 3,460 | 3,640 | 3,435 | 3,630 | +230 | +6.8 | 746,100 |
| 6/28 | 3,265 | 3,445 | 3,215 | 3,400 | +145 | +4.5 | 615,800 |
| 6/21 | 3,420 | 3,465 | 3,125 | 3,255 | -225 | -6.5 | 934,300 |
| 6/14 | 3,215 | 3,535 | 3,215 | 3,480 | +230 | +7.1 | 690,100 |
| 6/7 | 3,625 | 3,635 | 3,210 | 3,250 | -165 | -4.8 | 748,800 |
| 5/31 | 3,705 | 3,795 | 3,390 | 3,415 | -250 | -6.8 | 1,539,800 |
| 5/24 | 3,750 | 3,830 | 3,665 | 3,665 | -145 | -3.8 | 722,400 |
| 5/17 | 3,805 | 4,040 | 3,730 | 3,810 | +35 | +0.9 | 1,223,900 |
| 5/10 | 3,300 | 3,885 | 3,210 | 3,775 | +535 | +16.5 | 1,188,500 |
| 5/2 | 3,185 | 3,380 | 3,165 | 3,240 | +120 | +3.9 | 335,300 |
▶︎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
