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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,750 | 3,795 | 3,680 | 3,720 | -90 | -2.4 | 378,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,622 | 1,662 | 1,602 | 1,609 | -18 | -1.1 | 307,300 |
| 9/22 | 1,630 | 1,644 | 1,600 | 1,627 | -3 | -0.2 | 260,900 |
| 9/15 | 1,595 | 1,635 | 1,585 | 1,630 | +31 | +1.9 | 234,800 |
| 9/8 | 1,592 | 1,636 | 1,590 | 1,599 | +13 | +0.8 | 304,700 |
| 9/1 | 1,531 | 1,592 | 1,531 | 1,586 | +64 | +4.2 | 219,300 |
| 8/25 | 1,523 | 1,541 | 1,490 | 1,522 | -4 | -0.3 | 266,800 |
| 8/18 | 1,564 | 1,580 | 1,520 | 1,526 | -38 | -2.4 | 402,800 |
| 8/10 | 1,539 | 1,581 | 1,527 | 1,564 | +20 | +1.3 | 546,900 |
| 8/4 | 1,748 | 1,748 | 1,535 | 1,544 | -176 | -10.2 | 580,900 |
| 7/28 | 1,746 | 1,777 | 1,691 | 1,720 | -9 | -0.5 | 367,700 |
| 7/21 | 1,680 | 1,749 | 1,680 | 1,729 | +51 | +3.0 | 309,300 |
| 7/14 | 1,686 | 1,712 | 1,660 | 1,678 | -7 | -0.4 | 367,600 |
| 7/7 | 1,734 | 1,753 | 1,671 | 1,685 | -31 | -1.8 | 362,600 |
| 6/30 | 1,698 | 1,734 | 1,659 | 1,716 | +18 | +1.1 | 409,800 |
| 6/23 | 1,707 | 1,730 | 1,690 | 1,698 | 0 | 0.0 | 381,600 |
| 6/16 | 1,670 | 1,714 | 1,660 | 1,698 | +43 | +2.6 | 418,900 |
| 6/9 | 1,656 | 1,692 | 1,638 | 1,655 | +28 | +1.7 | 445,200 |
| 6/2 | 1,672 | 1,679 | 1,597 | 1,627 | -22 | -1.3 | 385,800 |
| 5/26 | 1,629 | 1,684 | 1,609 | 1,649 | +15 | +0.9 | 468,700 |
| 5/19 | 1,629 | 1,656 | 1,549 | 1,634 | +34 | +2.1 | 718,400 |
| 5/12 | 1,721 | 1,777 | 1,551 | 1,600 | -133 | -7.7 | 872,100 |
| 5/2 | 1,746 | 1,748 | 1,723 | 1,733 | +4 | +0.2 | 193,000 |
| 4/28 | 1,602 | 1,729 | 1,572 | 1,729 | +138 | +8.7 | 1,105,600 |
| 4/21 | 1,583 | 1,615 | 1,574 | 1,591 | +8 | +0.5 | 317,100 |
| 4/14 | 1,557 | 1,598 | 1,538 | 1,583 | +32 | +2.1 | 255,200 |
| 4/7 | 1,593 | 1,625 | 1,536 | 1,551 | -25 | -1.6 | 478,700 |
| 3/31 | 1,613 | 1,632 | 1,559 | 1,576 | -23 | -1.4 | 493,800 |
▶︎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