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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,625 | 3,635 | 3,400 | 3,460 | +45 | +1.3 | 384,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 1,600 | 1,621 | 1,567 | 1,599 | -18 | -1.1 | 253,800 |
| 3/17 | 1,714 | 1,726 | 1,586 | 1,617 | -137 | -7.8 | 814,500 |
| 3/10 | 1,726 | 1,804 | 1,713 | 1,754 | +48 | +2.8 | 708,400 |
| 3/3 | 1,650 | 1,735 | 1,649 | 1,706 | +46 | +2.8 | 629,500 |
| 2/24 | 1,620 | 1,670 | 1,618 | 1,660 | +45 | +2.8 | 368,400 |
| 2/17 | 1,650 | 1,676 | 1,606 | 1,615 | -10 | -0.6 | 425,000 |
| 2/10 | 1,599 | 1,696 | 1,585 | 1,625 | +41 | +2.6 | 973,500 |
| 2/3 | 1,536 | 1,618 | 1,529 | 1,584 | +43 | +2.8 | 473,300 |
| 1/27 | 1,532 | 1,571 | 1,524 | 1,541 | +28 | +1.9 | 430,900 |
| 1/20 | 1,477 | 1,528 | 1,458 | 1,513 | +20 | +1.3 | 413,800 |
| 1/13 | 1,457 | 1,505 | 1,453 | 1,493 | +57 | +4.0 | 283,400 |
| 1/6 | 1,481 | 1,481 | 1,424 | 1,436 | -38 | -2.6 | 217,800 |
| 12/30 | 1,431 | 1,490 | 1,431 | 1,474 | +43 | +3.0 | 209,000 |
| 12/23 | 1,485 | 1,508 | 1,419 | 1,431 | -62 | -4.2 | 350,900 |
| 12/16 | 1,467 | 1,503 | 1,459 | 1,493 | +26 | +1.8 | 259,200 |
| 12/9 | 1,470 | 1,474 | 1,437 | 1,467 | -7 | -0.5 | 296,300 |
| 12/2 | 1,512 | 1,533 | 1,472 | 1,474 | -28 | -1.9 | 476,900 |
| 11/25 | 1,455 | 1,512 | 1,442 | 1,502 | +51 | +3.5 | 297,200 |
| 11/18 | 1,433 | 1,473 | 1,404 | 1,451 | +27 | +1.9 | 456,900 |
| 11/11 | 1,382 | 1,480 | 1,365 | 1,424 | +61 | +4.5 | 1,018,900 |
| 11/4 | 1,350 | 1,380 | 1,341 | 1,363 | +39 | +3.0 | 314,700 |
| 10/28 | 1,375 | 1,400 | 1,321 | 1,324 | -25 | -1.9 | 635,200 |
| 10/21 | 1,366 | 1,390 | 1,347 | 1,349 | -32 | -2.3 | 426,500 |
| 10/14 | 1,376 | 1,397 | 1,320 | 1,381 | -21 | -1.5 | 283,800 |
| 10/7 | 1,324 | 1,422 | 1,324 | 1,402 | +60 | +4.5 | 348,900 |
| 9/30 | 1,402 | 1,402 | 1,331 | 1,342 | -67 | -4.8 | 320,900 |
| 9/22 | 1,435 | 1,450 | 1,394 | 1,409 | -26 | -1.8 | 126,400 |
| 9/16 | 1,497 | 1,499 | 1,419 | 1,435 | -42 | -2.8 | 286,300 |
▶︎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