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 | 5,640 | -300 | -5.1 | 893,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,334 | 1,340 | 1,276 | 1,284 | -28 | -2.1 | 219,300 |
| 12/30 | 1,289 | 1,335 | 1,277 | 1,312 | +23 | +1.8 | 287,500 |
| 12/24 | 1,299 | 1,299 | 1,239 | 1,289 | -20 | -1.5 | 382,400 |
| 12/17 | 1,308 | 1,326 | 1,289 | 1,309 | +10 | +0.8 | 325,800 |
| 12/10 | 1,288 | 1,337 | 1,276 | 1,299 | +24 | +1.9 | 533,400 |
| 12/3 | 1,242 | 1,293 | 1,207 | 1,275 | +4 | +0.3 | 1,420,800 |
| 11/26 | 1,345 | 1,363 | 1,252 | 1,271 | -79 | -5.9 | 610,700 |
| 11/19 | 1,307 | 1,350 | 1,294 | 1,350 | +45 | +3.5 | 615,100 |
| 11/12 | 1,350 | 1,388 | 1,300 | 1,305 | -59 | -4.3 | 724,400 |
| 11/5 | 1,324 | 1,372 | 1,299 | 1,364 | +54 | +4.1 | 842,700 |
| 10/29 | 1,337 | 1,348 | 1,273 | 1,310 | -44 | -3.3 | 1,556,300 |
| 10/22 | 1,187 | 1,390 | 1,163 | 1,354 | +164 | +13.8 | 1,263,800 |
| 10/15 | 1,150 | 1,191 | 1,123 | 1,190 | +41 | +3.6 | 344,900 |
| 10/8 | 1,194 | 1,198 | 1,137 | 1,149 | -36 | -3.0 | 250,600 |
| 10/1 | 1,245 | 1,254 | 1,182 | 1,185 | -69 | -5.5 | 368,700 |
| 9/24 | 1,234 | 1,265 | 1,216 | 1,254 | -19 | -1.5 | 199,200 |
| 9/17 | 1,243 | 1,320 | 1,239 | 1,273 | +18 | +1.4 | 520,800 |
| 9/10 | 1,231 | 1,261 | 1,220 | 1,255 | +35 | +2.9 | 367,900 |
| 9/3 | 1,182 | 1,231 | 1,180 | 1,220 | +45 | +3.8 | 256,400 |
| 8/27 | 1,123 | 1,186 | 1,123 | 1,175 | +55 | +4.9 | 297,800 |
| 8/20 | 1,231 | 1,231 | 1,120 | 1,120 | -118 | -9.5 | 322,700 |
| 8/13 | 1,240 | 1,265 | 1,225 | 1,238 | +3 | +0.2 | 221,800 |
| 8/6 | 1,272 | 1,305 | 1,193 | 1,235 | -28 | -2.2 | 597,100 |
| 7/30 | 1,274 | 1,307 | 1,263 | 1,263 | +13 | +1.0 | 299,200 |
| 7/21 | 1,292 | 1,292 | 1,250 | 1,250 | -51 | -3.9 | 161,500 |
| 7/16 | 1,258 | 1,329 | 1,258 | 1,301 | +67 | +5.4 | 411,100 |
| 7/9 | 1,256 | 1,260 | 1,208 | 1,234 | -32 | -2.5 | 299,800 |
| 7/2 | 1,285 | 1,291 | 1,246 | 1,266 | -19 | -1.5 | 319,300 |
| 6/25 | 1,274 | 1,299 | 1,254 | 1,285 | -19 | -1.5 | 264,400 |
| 6/18 | 1,317 | 1,340 | 1,292 | 1,304 | -2 | -0.2 | 338,100 |
▶︎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
