シナプティクス

SYNA NASDAQ

05:00 (NY時間 16:00)
15分ディレイ

$45.56

-2.69(-5.58%)

プレマーケット株価$45.91

+0.35(+0.77%)

シナプティクスの株価時系列データ

日時

始値

高値

安値

終値

出来高(株)

2025-04-07

45.25

49.45

44.33

45.56

1,912,934

2025-04-04

49.53

50.41

45.86

48.25

946,560

2025-04-03

60.00

60.22

51.96

52.04

1,018,979

2025-04-02

62.00

64.60

61.86

63.67

360,457

2025-04-01

63.27

64.25

62.11

63.17

545,376

2025-03-31

62.00

64.32

61.47

63.72

680,171

2025-03-28

63.73

64.21

61.95

63.06

547,021

2025-03-27

64.01

65.13

62.70

64.28

445,424

2025-03-26

65.25

65.76

63.61

64.35

352,477

2025-03-25

64.28

65.87

64.11

65.26

487,203

2025-03-24

65.80

66.18

64.74

65.25

322,851

2025-03-21

64.36

65.35

63.17

64.10

722,289

2025-03-20

64.77

65.76

64.45

64.74

271,403

2025-03-19

64.76

66.59

64.74

65.67

236,011

2025-03-18

64.92

65.45

62.78

65.02

377,413

2025-03-17

62.92

65.66

62.73

65.09

416,772

2025-03-14

62.57

63.28

61.57

62.82

500,933

2025-03-13

62.30

63.75

60.75

61.71

426,307

2025-03-12

63.47

64.44

61.91

62.48

549,889

2025-03-11

64.90

65.07

61.99

63.07

462,783

さらに表示

最近見た銘柄

最近見た銘柄