0266
電気機器 株価時系列データ
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 |
|---|---|
| 4,941.26 (24/03/22) | 3,634.15 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,941.26 (24/03/22) | 4,067.24 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,755.18 | 4,774.87 | 4,738.72 | 4,768.97 | -11.67 | -0.2 | 163,024,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,738.71 | 4,797.82 | 4,737.61 | 4,780.64 | +6.23 | +0.1 | 1 |
| 4/30 | 4,693.99 | 4,805.96 | 4,689.95 | 4,774.41 | +135.59 | +2.9 | 1 |
| 4/26 | 4,588.63 | 4,649.34 | 4,577.99 | 4,638.82 | +78.35 | +1.7 | 1 |
| 4/25 | 4,620.44 | 4,632.17 | 4,552.99 | 4,560.47 | -108.66 | -2.3 | 1 |
| 4/24 | 4,562.57 | 4,672.11 | 4,562.57 | 4,669.13 | +151.88 | +3.4 | 1 |
| 4/23 | 4,573.55 | 4,573.55 | 4,488.54 | 4,517.25 | -6.67 | -0.2 | 1 |
| 4/22 | 4,525.99 | 4,561.08 | 4,493.99 | 4,523.92 | +11.39 | +0.3 | 1 |
| 4/19 | 4,635.85 | 4,638.13 | 4,464.54 | 4,512.53 | -164.25 | -3.5 | 1 |
| 4/18 | 4,638.99 | 4,698.16 | 4,622.75 | 4,676.78 | +10.62 | +0.2 | 1 |
| 4/17 | 4,744.77 | 4,745.95 | 4,665.35 | 4,666.16 | -75.33 | -1.6 | 1 |
| 4/16 | 4,758.08 | 4,760.82 | 4,719.91 | 4,741.49 | -69.86 | -1.5 | 1 |
| 4/15 | 4,799.92 | 4,811.35 | 4,760.66 | 4,811.35 | -31.00 | -0.6 | 1 |
| 4/12 | 4,855.31 | 4,874.17 | 4,835.09 | 4,842.35 | +41.28 | +0.9 | 1 |
| 4/11 | 4,741.28 | 4,801.54 | 4,741.28 | 4,801.07 | +9.89 | +0.2 | 1 |
| 4/10 | 4,763.34 | 4,807.19 | 4,760.46 | 4,791.18 | +6.49 | +0.1 | 1 |
| 4/9 | 4,742.75 | 4,784.69 | 4,742.75 | 4,784.69 | +61.37 | +1.3 | 1 |
| 4/8 | 4,731.57 | 4,759.60 | 4,701.96 | 4,723.32 | +41.84 | +0.9 | 1 |
| 4/5 | 4,734.02 | 4,736.00 | 4,661.32 | 4,681.48 | -115.90 | -2.4 | 1 |
| 4/4 | 4,814.01 | 4,847.16 | 4,795.79 | 4,797.38 | +33.17 | +0.7 | 1 |
| 4/3 | 4,769.06 | 4,796.76 | 4,743.65 | 4,764.21 | -42.86 | -0.9 | 1 |
| 4/2 | 4,799.10 | 4,827.42 | 4,778.11 | 4,807.07 | +22.14 | +0.5 | 1 |
| 4/1 | 4,873.80 | 4,878.92 | 4,772.48 | 4,784.93 | -55.82 | -1.2 | 1 |
| 3/29 | 4,830.72 | 4,857.85 | 4,818.23 | 4,840.75 | +20.82 | +0.4 | 1 |
| 3/28 | 4,820.85 | 4,848.13 | 4,806.16 | 4,819.93 | -60.14 | -1.2 | 1 |
| 3/27 | 4,854.59 | 4,898.38 | 4,839.94 | 4,880.07 | +29.82 | +0.6 | 1 |
| 3/26 | 4,827.85 | 4,861.60 | 4,819.71 | 4,850.25 | +16.35 | +0.3 | 1 |
| 3/25 | 4,891.35 | 4,896.52 | 4,833.13 | 4,833.90 | -74.16 | -1.5 | 1 |
| 3/22 | 4,923.25 | 4,941.26 | 4,885.97 | 4,908.06 | +3.34 | +0.1 | 1 |
| 3/21 | 4,874.54 | 4,907.88 | 4,873.77 | 4,904.72 | +97.34 | +2.0 | 1 |
| 3/19 | 4,748.56 | 4,807.38 | 4,730.98 | 4,807.38 | +54.63 | +1.2 | 1 |
▶︎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