6417東証P貸借
業種 機械
ＳＡＮＫＹＯ 株価時系列データ
PTS
1,616
円
(23:12)
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 |
|---|---|
| 1,921.8 (24/02/14) | 1,107.6 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,921.8 (24/02/14) | 1,477.0 (24/05/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,600.0 | 1,618.0 | 1,592.0 | 1,616.0 | +27.5 | +1.7 | 1,182,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,593.5 | 1,612.0 | 1,580.0 | 1,588.5 | +34.5 | +2.2 | 1,708,000 |
| 6/5 | 1,524.0 | 1,554.0 | 1,521.0 | 1,554.0 | +12.5 | +0.8 | 988,600 |
| 6/4 | 1,525.0 | 1,546.0 | 1,513.5 | 1,541.5 | +18.5 | +1.2 | 1,107,900 |
| 6/3 | 1,532.5 | 1,549.5 | 1,521.0 | 1,523.0 | -8.5 | -0.6 | 1,229,000 |
| 5/31 | 1,495.0 | 1,531.5 | 1,493.5 | 1,531.5 | +32.5 | +2.2 | 1,757,000 |
| 5/30 | 1,487.5 | 1,502.5 | 1,482.5 | 1,499.0 | +6.5 | +0.4 | 948,500 |
| 5/29 | 1,509.5 | 1,511.5 | 1,485.5 | 1,492.5 | -9.5 | -0.6 | 997,300 |
| 5/28 | 1,514.0 | 1,514.5 | 1,499.0 | 1,502.0 | -6.5 | -0.4 | 683,000 |
| 5/27 | 1,488.0 | 1,513.0 | 1,486.0 | 1,508.5 | +18.0 | +1.2 | 816,200 |
| 5/24 | 1,488.0 | 1,499.0 | 1,477.0 | 1,490.5 | -5.0 | -0.3 | 1,353,900 |
| 5/23 | 1,519.0 | 1,519.0 | 1,489.5 | 1,495.5 | -25.0 | -1.6 | 1,910,900 |
| 5/22 | 1,550.5 | 1,550.5 | 1,517.0 | 1,520.5 | -30.5 | -2.0 | 1,137,000 |
| 5/21 | 1,551.5 | 1,561.0 | 1,536.0 | 1,551.0 | -0.5 | +0.0 | 929,200 |
| 5/20 | 1,520.0 | 1,552.5 | 1,513.0 | 1,551.5 | +13.5 | +0.9 | 1,036,300 |
| 5/17 | 1,517.5 | 1,555.0 | 1,508.5 | 1,538.0 | +20.0 | +1.3 | 973,200 |
| 5/16 | 1,538.5 | 1,544.5 | 1,510.0 | 1,518.0 | -24.5 | -1.6 | 1,528,400 |
| 5/15 | 1,562.5 | 1,566.0 | 1,540.0 | 1,542.5 | -30.5 | -1.9 | 1,489,500 |
| 5/14 | 1,581.5 | 1,588.0 | 1,552.0 | 1,573.0 | -5.5 | -0.4 | 1,661,000 |
| 5/13 | 1,535.0 | 1,589.5 | 1,532.0 | 1,578.5 | +43.5 | +2.8 | 2,607,600 |
| 5/10 | 1,551.0 | 1,575.0 | 1,505.0 | 1,535.0 | -96.0 | -5.9 | 4,750,600 |
| 5/9 | 1,630.0 | 1,644.5 | 1,619.5 | 1,631.0 | +6.0 | +0.4 | 1,580,200 |
| 5/8 | 1,639.5 | 1,657.5 | 1,621.0 | 1,625.0 | -13.5 | -0.8 | 1,078,900 |
| 5/7 | 1,631.0 | 1,645.5 | 1,624.0 | 1,638.5 | +15.5 | +1.0 | 1,210,700 |
| 5/2 | 1,630.5 | 1,632.0 | 1,613.5 | 1,623.0 | +1.5 | +0.1 | 1,231,600 |
| 5/1 | 1,689.0 | 1,693.0 | 1,620.5 | 1,621.5 | -95.0 | -5.5 | 2,200,200 |
| 4/30 | 1,690.0 | 1,733.0 | 1,683.5 | 1,716.5 | +53.0 | +3.2 | 2,269,500 |
| 4/26 | 1,641.5 | 1,666.5 | 1,617.5 | 1,663.5 | +30.5 | +1.9 | 1,546,700 |
| 4/25 | 1,664.0 | 1,664.5 | 1,628.5 | 1,633.0 | -33.0 | -2.0 | 772,100 |
| 4/24 | 1,661.5 | 1,670.0 | 1,652.5 | 1,666.0 | +16.0 | +1.0 | 1,043,900 |
| 4/23 | 1,639.0 | 1,661.5 | 1,634.0 | 1,650.0 | +8.0 | +0.5 | 831,300 |
▶︎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