！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
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 |
|---|---|
| 2,946 (24/04/02) | 1,495 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,946 (24/04/02) | 1,913 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,531 | 2,619 | 2,501 | 2,524 | -7 | -0.3 | 52,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,788 | 1,800 | 1,721 | 1,750 | 0 | 0.0 | 5,700 |
| 9/22 | 1,795 | 1,796 | 1,745 | 1,750 | -29 | -1.6 | 8,300 |
| 9/15 | 1,784 | 1,804 | 1,722 | 1,779 | +3 | +0.2 | 6,800 |
| 9/8 | 1,750 | 1,808 | 1,737 | 1,776 | +17 | +1.0 | 9,000 |
| 9/1 | 1,700 | 1,780 | 1,690 | 1,759 | +50 | +2.9 | 6,800 |
| 8/25 | 1,681 | 1,712 | 1,680 | 1,709 | +29 | +1.7 | 4,700 |
| 8/18 | 1,775 | 1,775 | 1,666 | 1,680 | -61 | -3.5 | 16,800 |
| 8/10 | 1,697 | 1,751 | 1,655 | 1,741 | +52 | +3.1 | 12,600 |
| 8/4 | 1,705 | 1,728 | 1,666 | 1,689 | -26 | -1.5 | 8,100 |
| 7/28 | 1,700 | 1,744 | 1,651 | 1,715 | +15 | +0.9 | 9,700 |
| 7/21 | 1,680 | 1,762 | 1,678 | 1,700 | +37 | +2.2 | 7,000 |
| 7/14 | 1,775 | 1,775 | 1,597 | 1,663 | -90 | -5.1 | 21,400 |
| 7/7 | 1,834 | 1,834 | 1,707 | 1,753 | -60 | -3.3 | 16,200 |
| 6/30 | 1,847 | 1,851 | 1,758 | 1,813 | -33 | -1.8 | 16,500 |
| 6/23 | 1,900 | 1,946 | 1,791 | 1,846 | +16 | +0.9 | 31,200 |
| 6/16 | 1,720 | 1,949 | 1,719 | 1,830 | +120 | +7.0 | 50,800 |
| 6/9 | 1,689 | 1,725 | 1,668 | 1,710 | +44 | +2.6 | 14,800 |
| 6/2 | 1,660 | 1,685 | 1,600 | 1,666 | +9 | +0.5 | 14,400 |
| 5/26 | 1,662 | 1,690 | 1,620 | 1,657 | -21 | -1.3 | 8,600 |
| 5/19 | 1,690 | 1,740 | 1,650 | 1,678 | +141 | +9.2 | 50,300 |
| 5/12 | 1,495 | 1,537 | 1,495 | 1,537 | +40 | +2.7 | 4,700 |
| 5/2 | 1,516 | 1,524 | 1,487 | 1,497 | +3 | +0.2 | 4,600 |
| 4/28 | 1,529 | 1,529 | 1,480 | 1,494 | -10 | -0.7 | 7,100 |
| 4/21 | 1,491 | 1,612 | 1,469 | 1,504 | +2 | +0.1 | 14,800 |
| 4/14 | 1,572 | 1,573 | 1,472 | 1,502 | -30 | -2.0 | 31,100 |
| 4/7 | 1,634 | 1,655 | 1,532 | 1,532 | -88 | -5.4 | 12,600 |
| 3/31 | 1,637 | 1,637 | 1,545 | 1,620 | -17 | -1.0 | 24,600 |
| 3/24 | 1,600 | 1,638 | 1,556 | 1,637 | +22 | +1.4 | 9,300 |
| 3/17 | 1,671 | 1,689 | 1,578 | 1,615 | -66 | -3.9 | 22,100 |
| 3/10 | 1,779 | 1,779 | 1,676 | 1,681 | -62 | -3.6 | 22,100 |
▶︎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