！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
ー
円
取引時間外
(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 |
|---|---|
| 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,185 | 3,380 | 3,165 | 3,365 | +245 | +7.9 | 316,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,180 | 3,250 | 3,085 | 3,120 | -85 | -2.7 | 607,400 |
| 4/19 | 3,465 | 3,500 | 3,105 | 3,205 | -290 | -8.3 | 748,400 |
| 4/12 | 3,155 | 3,535 | 3,155 | 3,495 | +340 | +10.8 | 526,300 |
| 4/5 | 3,290 | 3,315 | 3,065 | 3,155 | -85 | -2.6 | 696,100 |
| 3/29 | 3,055 | 3,245 | 3,050 | 3,240 | +145 | +4.7 | 699,700 |
| 3/22 | 2,873 | 3,110 | 2,793 | 3,095 | +252 | +8.9 | 646,700 |
| 3/15 | 2,755 | 2,908 | 2,669 | 2,843 | +38 | +1.4 | 779,900 |
| 3/8 | 2,777 | 2,882 | 2,726 | 2,805 | +58 | +2.1 | 801,600 |
| 3/1 | 2,727 | 2,768 | 2,636 | 2,747 | +47 | +1.7 | 787,900 |
| 2/22 | 2,498 | 2,700 | 2,479 | 2,700 | +221 | +8.9 | 748,900 |
| 2/16 | 2,372 | 2,577 | 2,331 | 2,479 | +337 | +15.7 | 1,281,000 |
| 2/9 | 2,340 | 2,340 | 2,035 | 2,142 | -183 | -7.9 | 1,176,000 |
| 2/2 | 2,273 | 2,391 | 2,265 | 2,325 | +52 | +2.3 | 531,100 |
| 1/26 | 2,311 | 2,428 | 2,273 | 2,273 | +6 | +0.3 | 691,600 |
| 1/19 | 2,180 | 2,310 | 2,160 | 2,267 | +107 | +5.0 | 571,200 |
| 1/12 | 2,159 | 2,186 | 2,114 | 2,160 | +23 | +1.1 | 308,000 |
| 1/5 | 2,080 | 2,168 | 2,048 | 2,137 | +54 | +2.6 | 155,300 |
| 12/29 | 2,125 | 2,125 | 2,029 | 2,083 | -45 | -2.1 | 392,200 |
| 12/22 | 2,143 | 2,145 | 2,064 | 2,128 | -29 | -1.3 | 478,800 |
| 12/15 | 2,071 | 2,200 | 2,071 | 2,157 | +136 | +6.7 | 487,000 |
| 12/8 | 2,186 | 2,235 | 1,995 | 2,021 | -115 | -5.4 | 1,012,400 |
| 12/1 | 2,072 | 2,144 | 1,995 | 2,136 | +86 | +4.2 | 560,500 |
| 11/24 | 1,969 | 2,059 | 1,939 | 2,050 | +88 | +4.5 | 404,600 |
| 11/17 | 1,838 | 1,963 | 1,805 | 1,962 | +133 | +7.3 | 679,700 |
| 11/10 | 1,624 | 1,839 | 1,600 | 1,829 | +238 | +15.0 | 1,288,500 |
| 11/2 | 1,564 | 1,624 | 1,539 | 1,591 | +27 | +1.7 | 274,600 |
| 10/27 | 1,537 | 1,564 | 1,496 | 1,564 | +24 | +1.6 | 247,400 |
| 10/20 | 1,601 | 1,610 | 1,529 | 1,540 | -63 | -3.9 | 234,600 |
| 10/13 | 1,587 | 1,650 | 1,582 | 1,603 | +44 | +2.8 | 222,800 |
| 10/6 | 1,618 | 1,647 | 1,530 | 1,559 | -50 | -3.1 | 265,200 |
▶︎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