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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,800.78 | 4,807.02 | 4,745.70 | 4,747.20 | -84.63 | -1.8 | 96,769,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 4,079.41 | 4,134.49 | 4,060.04 | 4,134.49 | +55.00 | +1.4 | 1 |
| 12/18 | 4,096.75 | 4,096.75 | 4,043.67 | 4,079.49 | -34.22 | -0.8 | 1 |
| 12/15 | 4,088.88 | 4,132.10 | 4,088.88 | 4,113.71 | +58.16 | +1.4 | 1 |
| 12/14 | 4,114.55 | 4,129.69 | 4,039.36 | 4,055.55 | -56.39 | -1.4 | 1 |
| 12/13 | 4,093.54 | 4,126.75 | 4,089.82 | 4,111.94 | +30.57 | +0.8 | 1 |
| 12/12 | 4,101.90 | 4,114.07 | 4,071.65 | 4,081.37 | +27.28 | +0.7 | 1 |
| 12/11 | 4,047.99 | 4,084.07 | 4,043.57 | 4,054.09 | +57.43 | +1.4 | 1 |
| 12/8 | 4,010.66 | 4,026.06 | 3,980.92 | 3,996.66 | -47.45 | -1.2 | 1 |
| 12/7 | 4,090.95 | 4,090.95 | 4,034.68 | 4,044.11 | -85.21 | -2.1 | 1 |
| 12/6 | 4,054.43 | 4,133.05 | 4,054.43 | 4,129.32 | +96.29 | +2.4 | 1 |
| 12/5 | 4,089.28 | 4,092.84 | 4,031.37 | 4,033.03 | -70.64 | -1.7 | 1 |
| 12/4 | 4,111.36 | 4,117.70 | 4,078.28 | 4,103.67 | -26.94 | -0.7 | 1 |
| 12/1 | 4,142.44 | 4,142.47 | 4,121.65 | 4,130.61 | -13.90 | -0.3 | 1 |
| 11/30 | 4,113.09 | 4,145.13 | 4,099.71 | 4,144.51 | +45.44 | +1.1 | 1 |
| 11/29 | 4,084.64 | 4,119.73 | 4,079.37 | 4,099.07 | -2.05 | -0.1 | 1 |
| 11/28 | 4,141.96 | 4,141.96 | 4,086.27 | 4,101.12 | -18.67 | -0.5 | 1 |
| 11/27 | 4,153.29 | 4,170.36 | 4,117.19 | 4,119.79 | -29.59 | -0.7 | 1 |
| 11/24 | 4,165.62 | 4,186.30 | 4,147.67 | 4,149.38 | +14.74 | +0.4 | 1 |
| 11/22 | 4,113.28 | 4,151.50 | 4,110.07 | 4,134.64 | +7.76 | +0.2 | 1 |
| 11/21 | 4,118.41 | 4,138.45 | 4,104.40 | 4,126.88 | +24.36 | +0.6 | 1 |
| 11/20 | 4,130.34 | 4,159.28 | 4,095.55 | 4,102.52 | -31.21 | -0.8 | 1 |
| 11/17 | 4,080.61 | 4,133.73 | 4,074.60 | 4,133.73 | +29.95 | +0.7 | 1 |
| 11/16 | 4,094.51 | 4,115.81 | 4,071.25 | 4,103.78 | +1.33 | +0.0 | 1 |
| 11/15 | 4,040.76 | 4,108.17 | 4,040.76 | 4,102.45 | +127.51 | +3.2 | 1 |
| 11/14 | 3,971.32 | 3,990.97 | 3,967.24 | 3,974.94 | +12.99 | +0.3 | 1 |
| 11/13 | 4,012.92 | 4,021.22 | 3,952.78 | 3,961.95 | -11.11 | -0.3 | 1 |
| 11/10 | 3,959.32 | 3,975.99 | 3,929.05 | 3,973.06 | -11.56 | -0.3 | 1 |
| 11/9 | 3,968.56 | 3,993.59 | 3,952.85 | 3,984.62 | +30.53 | +0.8 | 1 |
| 11/8 | 3,956.30 | 3,972.84 | 3,939.98 | 3,954.09 | +25.79 | +0.7 | 1 |
| 11/7 | 3,960.50 | 3,966.00 | 3,924.93 | 3,928.30 | -49.40 | -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