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) | 3,535.29 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,941.26 (24/03/22) | 4,067.24 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,525.99 | 4,672.11 | 4,488.54 | 4,638.82 | +126.29 | +2.8 | 240,231,405 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,799.92 | 4,811.35 | 4,464.54 | 4,512.53 | -329.82 | -6.8 | 5 |
| 4/12 | 4,731.57 | 4,874.17 | 4,701.96 | 4,842.35 | +160.87 | +3.4 | 5 |
| 4/5 | 4,873.80 | 4,878.92 | 4,661.32 | 4,681.48 | -159.27 | -3.3 | 5 |
| 3/29 | 4,891.35 | 4,898.38 | 4,806.16 | 4,840.75 | -67.31 | -1.4 | 5 |
| 3/22 | 4,652.66 | 4,941.26 | 4,652.66 | 4,908.06 | +272.69 | +5.9 | 4 |
| 3/15 | 4,720.15 | 4,720.64 | 4,567.83 | 4,635.37 | -160.16 | -3.3 | 5 |
| 3/8 | 4,847.89 | 4,889.76 | 4,774.96 | 4,795.53 | -5.71 | -0.1 | 5 |
| 3/1 | 4,735.11 | 4,804.80 | 4,655.96 | 4,801.24 | +80.90 | +1.7 | 5 |
| 2/22 | 4,641.39 | 4,723.63 | 4,579.20 | 4,720.34 | +64.78 | +1.4 | 4 |
| 2/16 | 4,576.43 | 4,719.68 | 4,573.87 | 4,655.56 | +132.37 | +2.9 | 4 |
| 2/9 | 4,529.52 | 4,549.78 | 4,418.87 | 4,523.19 | +34.47 | +0.8 | 5 |
| 2/2 | 4,426.27 | 4,511.15 | 4,422.91 | 4,488.72 | +73.20 | +1.7 | 5 |
| 1/26 | 4,493.72 | 4,580.78 | 4,409.50 | 4,415.52 | -20.84 | -0.5 | 5 |
| 1/19 | 4,380.09 | 4,446.04 | 4,338.36 | 4,436.36 | +54.13 | +1.2 | 5 |
| 1/12 | 4,172.36 | 4,405.29 | 4,150.80 | 4,382.23 | +270.38 | +6.6 | 4 |
| 1/5 | 4,137.42 | 4,137.42 | 4,067.24 | 4,111.85 | -72.35 | -1.7 | 2 |
| 12/29 | 4,140.53 | 4,206.84 | 4,123.45 | 4,184.20 | +67.11 | +1.6 | 5 |
| 12/22 | 4,096.75 | 4,172.85 | 4,043.67 | 4,117.09 | +3.38 | +0.1 | 5 |
| 12/15 | 4,047.99 | 4,132.10 | 4,039.36 | 4,113.71 | +117.05 | +2.9 | 5 |
| 12/8 | 4,111.36 | 4,133.05 | 3,980.92 | 3,996.66 | -133.95 | -3.2 | 5 |
| 12/1 | 4,153.29 | 4,170.36 | 4,079.37 | 4,130.61 | -18.77 | -0.5 | 5 |
| 11/24 | 4,130.34 | 4,186.30 | 4,095.55 | 4,149.38 | +15.65 | +0.4 | 4 |
| 11/17 | 4,012.92 | 4,133.73 | 3,952.78 | 4,133.73 | +160.67 | +4.0 | 5 |
| 11/10 | 3,928.46 | 3,993.59 | 3,924.93 | 3,973.06 | +101.62 | +2.6 | 5 |
| 11/2 | 3,666.03 | 3,888.36 | 3,665.55 | 3,871.44 | +193.57 | +5.3 | 4 |
| 10/27 | 3,755.29 | 3,766.77 | 3,634.15 | 3,677.87 | -96.58 | -2.6 | 5 |
| 10/20 | 3,863.48 | 3,922.61 | 3,748.53 | 3,774.45 | -138.10 | -3.5 | 5 |
| 10/13 | 3,795.61 | 3,962.22 | 3,794.42 | 3,912.55 | +158.98 | +4.2 | 4 |
| 10/6 | 3,890.12 | 3,917.52 | 3,711.41 | 3,753.57 | -98.15 | -2.6 | 5 |
| 9/29 | 3,901.39 | 3,921.67 | 3,827.59 | 3,851.72 | -26.42 | -0.7 | 5 |
▶︎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