！決算発表予定日 2024/05/14
9360東証S信用
業種 情報・通信業
鈴与シンワート 株価時系列データ
PTS
2,536
円
(13:12)
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 |
|---|---|
| 2,946 (24/04/02) | 1,487 (23/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,946 (24/04/02) | 1,913 (24/02/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,406 | 2,946 | 2,326 | 2,530 | +224 | +9.7 | 1,527,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,974 | 2,555 | 1,968 | 2,306 | +332 | +16.8 | 270,100 |
| 24/02 | 2,366 | 2,380 | 1,913 | 1,974 | -401 | -16.9 | 315,000 |
| 24/01 | 2,035 | 2,442 | 1,989 | 2,375 | +374 | +18.7 | 167,400 |
| 23/12 | 1,977 | 2,163 | 1,841 | 2,001 | +62 | +3.2 | 192,000 |
| 23/11 | 1,648 | 2,040 | 1,573 | 1,939 | +314 | +19.3 | 158,400 |
| 23/10 | 1,750 | 1,760 | 1,518 | 1,625 | -125 | -7.1 | 43,900 |
| 23/09 | 1,780 | 1,808 | 1,720 | 1,750 | 0 | 0.0 | 33,100 |
| 23/08 | 1,728 | 1,775 | 1,655 | 1,750 | +25 | +1.5 | 44,400 |
| 23/07 | 1,834 | 1,834 | 1,597 | 1,725 | -88 | -4.9 | 55,600 |
| 23/06 | 1,634 | 1,949 | 1,605 | 1,813 | +193 | +11.9 | 120,600 |
| 23/05 | 1,516 | 1,740 | 1,487 | 1,620 | +126 | +8.4 | 75,300 |
| 23/04 | 1,634 | 1,655 | 1,469 | 1,494 | -126 | -7.8 | 65,600 |
| 23/03 | 1,721 | 1,799 | 1,545 | 1,620 | -109 | -6.3 | 95,500 |
| 23/02 | 1,793 | 1,849 | 1,663 | 1,729 | -43 | -2.4 | 71,400 |
| 23/01 | 1,722 | 1,871 | 1,688 | 1,772 | +54 | +3.1 | 74,500 |
| 22/12 | 1,928 | 1,971 | 1,619 | 1,718 | -190 | -10.0 | 94,200 |
| 22/11 | 1,868 | 2,064 | 1,796 | 1,908 | +72 | +3.9 | 214,900 |
| 22/10 | 1,919 | 2,309 | 1,809 | 1,836 | -83 | -4.3 | 902,400 |
| 22/09 | 1,440 | 2,640 | 1,360 | 1,919 | +499 | +35.1 | 2,173,900 |
| 22/08 | 1,258 | 1,915 | 1,193 | 1,420 | +175 | +14.1 | 1,071,500 |
| 22/07 | 1,184 | 1,296 | 1,159 | 1,245 | +77 | +6.6 | 35,900 |
| 22/06 | 1,221 | 1,230 | 1,154 | 1,168 | -47 | -3.9 | 27,100 |
| 22/05 | 1,245 | 1,344 | 1,100 | 1,215 | -5 | -0.4 | 50,700 |
| 22/04 | 1,177 | 1,256 | 1,151 | 1,220 | +28 | +2.4 | 20,000 |
| 22/03 | 1,153 | 1,200 | 1,095 | 1,192 | +31 | +2.7 | 26,300 |
| 22/02 | 1,311 | 1,311 | 1,124 | 1,161 | -93 | -7.4 | 25,200 |
| 22/01 | 1,350 | 1,399 | 1,182 | 1,254 | -69 | -5.2 | 36,700 |
| 21/12 | 1,329 | 1,831 | 1,216 | 1,323 | -40 | -2.9 | 245,000 |
| 21/11 | 1,700 | 1,765 | 1,337 | 1,363 | -332 | -19.6 | 65,600 |
| 21/10 | 1,878 | 1,894 | 1,600 | 1,695 | -198 | -10.5 | 66,900 |
▶︎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