！決算発表予定日 2024/05/09
6703東証P貸借
業種 電気機器
沖電気工業 株価時系列データ
PTS
1,131.3
円
(14:56)
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 |
|---|---|
| 1,205 (24/03/25) | 741 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,205 (24/03/25) | 902 (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 | 1,120 | 1,134 | 1,114 | 1,132 | +9 | +0.8 | 263,600 |
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 | 1,123 | 1,132 | 1,112 | 1,123 | -8 | -0.7 | 221,600 |
| 4/30 | 1,140 | 1,145 | 1,124 | 1,131 | +6 | +0.5 | 457,300 |
| 4/26 | 1,115 | 1,130 | 1,103 | 1,125 | +18 | +1.6 | 379,500 |
| 4/25 | 1,128 | 1,135 | 1,107 | 1,107 | -28 | -2.5 | 306,800 |
| 4/24 | 1,124 | 1,138 | 1,119 | 1,135 | +25 | +2.3 | 346,900 |
| 4/23 | 1,116 | 1,117 | 1,101 | 1,110 | +5 | +0.5 | 285,700 |
| 4/22 | 1,087 | 1,105 | 1,077 | 1,105 | +20 | +1.8 | 441,700 |
| 4/19 | 1,105 | 1,111 | 1,065 | 1,085 | -31 | -2.8 | 517,600 |
| 4/18 | 1,107 | 1,128 | 1,105 | 1,116 | +4 | +0.4 | 357,200 |
| 4/17 | 1,116 | 1,125 | 1,096 | 1,112 | +3 | +0.3 | 392,500 |
| 4/16 | 1,143 | 1,144 | 1,105 | 1,109 | -49 | -4.2 | 460,200 |
| 4/15 | 1,160 | 1,165 | 1,150 | 1,158 | -22 | -1.9 | 288,800 |
| 4/12 | 1,191 | 1,192 | 1,173 | 1,180 | -5 | -0.4 | 317,700 |
| 4/11 | 1,157 | 1,188 | 1,153 | 1,185 | +7 | +0.6 | 416,800 |
| 4/10 | 1,173 | 1,193 | 1,168 | 1,178 | +6 | +0.5 | 510,200 |
| 4/9 | 1,147 | 1,173 | 1,141 | 1,172 | +29 | +2.5 | 446,100 |
| 4/8 | 1,129 | 1,144 | 1,124 | 1,143 | +22 | +2.0 | 383,200 |
| 4/5 | 1,107 | 1,124 | 1,100 | 1,121 | -6 | -0.5 | 358,300 |
| 4/4 | 1,151 | 1,152 | 1,121 | 1,127 | -8 | -0.7 | 456,900 |
| 4/3 | 1,119 | 1,150 | 1,114 | 1,135 | +14 | +1.3 | 526,800 |
| 4/2 | 1,112 | 1,124 | 1,101 | 1,121 | +4 | +0.4 | 414,000 |
| 4/1 | 1,156 | 1,158 | 1,107 | 1,117 | -37 | -3.2 | 422,900 |
| 3/29 | 1,144 | 1,159 | 1,137 | 1,154 | +2 | +0.2 | 351,500 |
| 3/28 | 1,142 | 1,159 | 1,142 | 1,152 | -15 | -1.3 | 403,800 |
| 3/27 | 1,172 | 1,187 | 1,160 | 1,167 | +3 | +0.3 | 657,500 |
| 3/26 | 1,160 | 1,168 | 1,155 | 1,164 | -2 | -0.2 | 241,400 |
| 3/25 | 1,190 | 1,205 | 1,166 | 1,166 | -26 | -2.2 | 555,500 |
| 3/22 | 1,196 | 1,198 | 1,181 | 1,192 | +8 | +0.7 | 393,200 |
| 3/21 | 1,156 | 1,197 | 1,150 | 1,184 | +48 | +4.2 | 1,059,200 |
| 3/19 | 1,125 | 1,136 | 1,116 | 1,136 | +10 | +0.9 | 354,600 |
▶︎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