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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,240 | 1,308 | 1,218 | 1,240 | +16 | +1.3 | 648,000 |
| 11/6 | 1,145 | 1,248 | 1,104 | 1,224 | +91 | +8.0 | 831,100 |
| 10/30 | 1,150 | 1,164 | 1,122 | 1,133 | -16 | -1.4 | 186,600 |
| 10/23 | 1,150 | 1,172 | 1,142 | 1,149 | +10 | +0.9 | 144,000 |
| 10/16 | 1,169 | 1,200 | 1,136 | 1,139 | -30 | -2.6 | 194,600 |
| 10/9 | 1,165 | 1,188 | 1,154 | 1,169 | +17 | +1.5 | 154,900 |
| 10/2 | 1,166 | 1,258 | 1,148 | 1,152 | -5 | -0.4 | 471,600 |
| 9/25 | 1,127 | 1,159 | 1,121 | 1,157 | +4 | +0.4 | 172,300 |
| 9/18 | 1,129 | 1,159 | 1,100 | 1,153 | +24 | +2.1 | 235,200 |
| 9/11 | 1,060 | 1,143 | 1,060 | 1,129 | +59 | +5.5 | 287,400 |
| 9/4 | 1,048 | 1,091 | 1,047 | 1,070 | +21 | +2.0 | 259,100 |
| 8/28 | 1,014 | 1,068 | 1,005 | 1,049 | +27 | +2.6 | 216,600 |
| 8/21 | 1,067 | 1,073 | 1,019 | 1,022 | -45 | -4.2 | 187,900 |
| 8/14 | 1,052 | 1,086 | 1,021 | 1,067 | +10 | +1.0 | 275,200 |
| 8/7 | 1,003 | 1,127 | 967 | 1,057 | +59 | +5.9 | 606,400 |
| 7/31 | 1,094 | 1,109 | 987 | 998 | -96 | -8.8 | 202,700 |
| 7/22 | 1,075 | 1,124 | 1,058 | 1,094 | +19 | +1.8 | 125,100 |
| 7/17 | 1,034 | 1,081 | 1,027 | 1,075 | +71 | +7.1 | 233,100 |
| 7/10 | 1,018 | 1,068 | 1,003 | 1,004 | -14 | -1.4 | 206,600 |
| 7/3 | 1,057 | 1,078 | 1,006 | 1,018 | -39 | -3.7 | 220,300 |
| 6/26 | 1,092 | 1,097 | 1,041 | 1,057 | -39 | -3.6 | 220,600 |
| 6/19 | 1,040 | 1,098 | 1,009 | 1,096 | +62 | +6.0 | 254,200 |
| 6/12 | 1,141 | 1,141 | 1,022 | 1,034 | -77 | -6.9 | 314,400 |
| 6/5 | 1,089 | 1,125 | 1,066 | 1,111 | +20 | +1.8 | 262,800 |
| 5/29 | 1,046 | 1,135 | 1,046 | 1,091 | +54 | +5.2 | 393,100 |
| 5/22 | 1,028 | 1,102 | 1,012 | 1,037 | +1 | +0.1 | 427,300 |
| 5/15 | 1,050 | 1,079 | 1,007 | 1,036 | -10 | -1.0 | 206,300 |
| 5/8 | 1,007 | 1,046 | 1,006 | 1,046 | +34 | +3.4 | 117,600 |
| 5/1 | 916 | 1,046 | 916 | 1,012 | +98 | +10.7 | 421,600 |
| 4/24 | 923 | 929 | 860 | 914 | -8 | -0.9 | 283,400 |
▶︎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
