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
5,630
円
(09:04)
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 (23/12/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 6,020 | 6,020 | 5,500 | 5,660 | -280 | -4.7 | 747,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,249 | 1,264 | 1,210 | 1,237 | -12 | -1.0 | 444,800 |
| 9/13 | 1,152 | 1,264 | 1,151 | 1,249 | +100 | +8.7 | 471,100 |
| 9/6 | 1,126 | 1,172 | 1,104 | 1,149 | +28 | +2.5 | 293,800 |
| 8/30 | 1,052 | 1,128 | 1,043 | 1,121 | +39 | +3.6 | 461,300 |
| 8/23 | 1,064 | 1,091 | 1,049 | 1,082 | +29 | +2.8 | 372,100 |
| 8/16 | 1,078 | 1,095 | 1,032 | 1,053 | -50 | -4.5 | 387,900 |
| 8/9 | 1,155 | 1,201 | 1,069 | 1,103 | -45 | -3.9 | 570,800 |
| 8/2 | 1,282 | 1,305 | 1,118 | 1,148 | -134 | -10.5 | 606,400 |
| 7/26 | 1,214 | 1,299 | 1,214 | 1,282 | +63 | +5.2 | 401,300 |
| 7/19 | 1,252 | 1,268 | 1,181 | 1,219 | -32 | -2.6 | 347,600 |
| 7/12 | 1,286 | 1,294 | 1,240 | 1,251 | -46 | -3.6 | 430,000 |
| 7/5 | 1,263 | 1,320 | 1,257 | 1,297 | +65 | +5.3 | 470,400 |
| 6/28 | 1,204 | 1,240 | 1,174 | 1,232 | +17 | +1.4 | 415,400 |
| 6/21 | 1,184 | 1,225 | 1,127 | 1,215 | +31 | +2.6 | 636,600 |
| 6/14 | 1,210 | 1,246 | 1,165 | 1,184 | -6 | -0.5 | 592,900 |
| 6/7 | 1,151 | 1,200 | 1,118 | 1,190 | +15 | +1.3 | 640,400 |
| 5/31 | 1,183 | 1,227 | 1,163 | 1,175 | -6 | -0.5 | 625,800 |
| 5/24 | 1,229 | 1,235 | 1,141 | 1,181 | -43 | -3.5 | 630,100 |
| 5/17 | 1,452 | 1,452 | 1,214 | 1,224 | -256 | -17.3 | 1,273,800 |
| 5/10 | 1,570 | 1,570 | 1,441 | 1,480 | -96 | -6.1 | 715,800 |
| 4/26 | 1,593 | 1,595 | 1,539 | 1,576 | -6 | -0.4 | 435,800 |
| 4/19 | 1,594 | 1,626 | 1,542 | 1,582 | +27 | +1.7 | 685,300 |
| 4/12 | 1,573 | 1,591 | 1,510 | 1,555 | +48 | +3.2 | 765,900 |
| 4/5 | 1,369 | 1,514 | 1,365 | 1,507 | +155 | +11.5 | 844,200 |
| 3/29 | 1,333 | 1,386 | 1,305 | 1,352 | -37 | -2.7 | 602,800 |
| 3/22 | 1,312 | 1,397 | 1,309 | 1,389 | +89 | +6.9 | 479,900 |
| 3/15 | 1,300 | 1,357 | 1,282 | 1,300 | 0 | 0.0 | 591,700 |
| 3/8 | 1,377 | 1,401 | 1,280 | 1,300 | -51 | -3.8 | 721,300 |
| 3/1 | 1,370 | 1,391 | 1,332 | 1,351 | ー | ー | 532,000 |
▶︎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
