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
取引時間外
(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 (23/12/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 930 | 947 | 868 | 922 | -16 | -1.7 | 390,600 |
| 4/10 | 850 | 938 | 831 | 938 | +87 | +10.2 | 325,700 |
| 4/3 | 971 | 983 | 835 | 851 | -160 | -15.8 | 425,400 |
| 3/27 | 931 | 1,011 | 887 | 1,011 | +95 | +10.4 | 614,900 |
| 3/19 | 881 | 949 | 815 | 916 | +80 | +9.6 | 421,000 |
| 3/13 | 990 | 1,000 | 793 | 836 | -162 | -16.2 | 651,400 |
| 3/6 | 1,000 | 1,089 | 994 | 998 | -16 | -1.6 | 453,900 |
| 2/28 | 1,097 | 1,126 | 999 | 1,014 | -173 | -14.6 | 394,300 |
| 2/21 | 1,233 | 1,233 | 1,173 | 1,187 | -46 | -3.7 | 251,200 |
| 2/14 | 1,250 | 1,262 | 1,218 | 1,233 | -26 | -2.1 | 205,100 |
| 2/7 | 1,200 | 1,282 | 1,193 | 1,259 | +11 | +0.9 | 394,300 |
| 1/31 | 1,270 | 1,280 | 1,226 | 1,248 | -62 | -4.7 | 339,400 |
| 1/24 | 1,325 | 1,341 | 1,296 | 1,310 | -15 | -1.1 | 319,600 |
| 1/17 | 1,350 | 1,357 | 1,297 | 1,325 | -32 | -2.4 | 274,600 |
| 1/10 | 1,351 | 1,367 | 1,286 | 1,357 | -24 | -1.7 | 416,500 |
| 12/30 | 1,384 | 1,386 | 1,358 | 1,381 | -3 | -0.2 | 43,100 |
| 12/27 | 1,395 | 1,395 | 1,323 | 1,384 | -7 | -0.5 | 281,000 |
| 12/20 | 1,411 | 1,411 | 1,353 | 1,391 | -20 | -1.4 | 403,400 |
| 12/13 | 1,395 | 1,432 | 1,384 | 1,411 | +23 | +1.7 | 385,500 |
| 12/6 | 1,375 | 1,396 | 1,333 | 1,388 | +13 | +1.0 | 374,400 |
| 11/29 | 1,364 | 1,393 | 1,359 | 1,375 | +31 | +2.3 | 284,200 |
| 11/22 | 1,388 | 1,396 | 1,309 | 1,344 | -50 | -3.6 | 394,800 |
| 11/15 | 1,397 | 1,470 | 1,348 | 1,394 | -33 | -2.3 | 613,100 |
| 11/8 | 1,324 | 1,440 | 1,313 | 1,427 | +105 | +7.9 | 550,200 |
| 11/1 | 1,336 | 1,357 | 1,312 | 1,322 | -12 | -0.9 | 493,800 |
| 10/25 | 1,277 | 1,365 | 1,260 | 1,334 | +60 | +4.7 | 498,300 |
| 10/18 | 1,269 | 1,315 | 1,254 | 1,274 | +31 | +2.5 | 479,000 |
| 10/11 | 1,224 | 1,246 | 1,178 | 1,243 | +62 | +5.3 | 533,500 |
| 10/4 | 1,211 | 1,226 | 1,167 | 1,181 | -45 | -3.7 | 765,200 |
| 9/27 | 1,230 | 1,271 | 1,194 | 1,226 | -11 | -0.9 | 377,700 |
▶︎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
