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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 4,000.46 | 4,000.46 | 3,838.41 | 3,878.14 | -148.86 | -3.7 | 4 |
| 9/15 | 3,957.28 | 4,035.53 | 3,902.25 | 4,027.00 | +72.13 | +1.8 | 5 |
| 9/8 | 4,019.80 | 4,074.91 | 3,944.26 | 3,954.87 | -52.35 | -1.3 | 5 |
| 9/1 | 3,884.96 | 4,021.10 | 3,884.96 | 4,007.22 | +147.82 | +3.8 | 5 |
| 8/25 | 3,847.70 | 3,947.07 | 3,827.37 | 3,859.40 | +11.03 | +0.3 | 5 |
| 8/18 | 3,942.83 | 3,951.37 | 3,816.00 | 3,848.37 | -105.67 | -2.7 | 5 |
| 8/10 | 3,941.52 | 4,001.33 | 3,888.32 | 3,954.04 | -26.00 | -0.7 | 4 |
| 8/4 | 4,112.87 | 4,136.73 | 3,960.48 | 3,980.04 | -99.26 | -2.4 | 5 |
| 7/28 | 4,111.79 | 4,128.43 | 4,004.42 | 4,079.30 | +9.11 | +0.2 | 5 |
| 7/21 | 4,083.25 | 4,155.25 | 4,037.81 | 4,070.19 | +5.85 | +0.1 | 4 |
| 7/14 | 4,056.42 | 4,090.07 | 3,952.67 | 4,064.34 | +2.24 | +0.1 | 5 |
| 7/7 | 4,187.14 | 4,229.21 | 4,062.10 | 4,062.10 | -69.70 | -1.7 | 5 |
| 6/30 | 4,058.97 | 4,174.38 | 4,009.12 | 4,131.80 | +52.64 | +1.3 | 5 |
| 6/23 | 4,216.67 | 4,216.67 | 4,054.21 | 4,079.16 | -139.01 | -3.3 | 5 |
| 6/16 | 4,096.62 | 4,257.82 | 4,085.89 | 4,218.17 | +141.67 | +3.5 | 5 |
| 6/9 | 4,069.66 | 4,158.22 | 3,980.21 | 4,076.50 | +46.51 | +1.2 | 5 |
| 6/2 | 4,019.17 | 4,035.71 | 3,914.65 | 4,029.99 | +72.12 | +1.8 | 5 |
| 5/26 | 3,908.39 | 3,987.54 | 3,863.50 | 3,957.87 | +37.39 | +1.0 | 5 |
| 5/19 | 3,715.65 | 3,950.47 | 3,712.38 | 3,920.48 | +212.81 | +5.7 | 5 |
| 5/12 | 3,659.03 | 3,715.29 | 3,637.37 | 3,707.67 | +49.10 | +1.3 | 5 |
| 5/2 | 3,610.56 | 3,669.99 | 3,602.81 | 3,658.57 | +61.37 | +1.7 | 2 |
| 4/28 | 3,585.37 | 3,612.77 | 3,517.78 | 3,597.20 | +15.42 | +0.4 | 5 |
| 4/21 | 3,560.95 | 3,608.95 | 3,541.48 | 3,581.78 | +34.50 | +1.0 | 5 |
| 4/14 | 3,475.86 | 3,551.13 | 3,454.04 | 3,547.28 | +91.49 | +2.7 | 5 |
| 4/7 | 3,604.71 | 3,604.71 | 3,428.83 | 3,455.79 | -131.00 | -3.7 | 5 |
| 3/31 | 3,487.76 | 3,608.88 | 3,466.78 | 3,586.79 | +94.41 | +2.7 | 5 |
| 3/24 | 3,462.67 | 3,508.61 | 3,428.08 | 3,492.38 | +24.43 | +0.7 | 4 |
| 3/17 | 3,478.10 | 3,482.45 | 3,337.43 | 3,467.95 | -46.64 | -1.3 | 5 |
| 3/10 | 3,517.64 | 3,595.01 | 3,507.17 | 3,514.59 | +36.17 | +1.0 | 5 |
| 3/3 | 3,383.54 | 3,484.10 | 3,383.54 | 3,478.42 | +72.60 | +2.1 | 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