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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,812.29 | 4,846.50 | 4,791.00 | 4,831.83 | +61.49 | +1.3 | 230,341,601 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/24 | 3,415.26 | 3,415.26 | 3,334.69 | 3,405.82 | -17.04 | -0.5 | 4 |
| 2/17 | 3,453.38 | 3,474.07 | 3,415.86 | 3,422.86 | -50.40 | -1.5 | 5 |
| 2/10 | 3,508.68 | 3,511.45 | 3,436.59 | 3,473.26 | -3.92 | -0.1 | 5 |
| 2/3 | 3,424.86 | 3,491.67 | 3,394.59 | 3,477.18 | +58.36 | +1.7 | 5 |
| 1/27 | 3,355.62 | 3,433.09 | 3,343.19 | 3,418.82 | +108.12 | +3.3 | 5 |
| 1/20 | 3,218.78 | 3,350.05 | 3,211.17 | 3,310.70 | +60.55 | +1.9 | 5 |
| 1/13 | 3,178.09 | 3,289.51 | 3,154.01 | 3,250.15 | +117.80 | +3.8 | 4 |
| 1/6 | 3,067.95 | 3,139.13 | 3,041.76 | 3,132.35 | +35.66 | +1.2 | 3 |
| 12/30 | 3,120.66 | 3,166.44 | 3,076.70 | 3,096.69 | -26.86 | -0.9 | 5 |
| 12/23 | 3,305.35 | 3,321.29 | 3,102.87 | 3,123.55 | -213.04 | -6.4 | 5 |
| 12/16 | 3,368.06 | 3,426.89 | 3,335.51 | 3,336.59 | -60.43 | -1.8 | 5 |
| 12/9 | 3,418.07 | 3,429.90 | 3,306.03 | 3,397.02 | -25.99 | -0.8 | 5 |
| 12/2 | 3,500.92 | 3,506.71 | 3,405.61 | 3,423.01 | -97.45 | -2.8 | 5 |
| 11/25 | 3,471.85 | 3,556.59 | 3,451.38 | 3,520.46 | +67.93 | +2.0 | 4 |
| 11/18 | 3,506.36 | 3,520.94 | 3,450.90 | 3,452.53 | -42.26 | -1.2 | 5 |
| 11/11 | 3,284.30 | 3,496.59 | 3,280.55 | 3,494.79 | +240.35 | +7.4 | 5 |
| 11/4 | 3,197.78 | 3,325.97 | 3,195.75 | 3,254.44 | +101.60 | +3.2 | 4 |
| 10/28 | 3,140.42 | 3,209.40 | 3,127.92 | 3,152.84 | +53.92 | +1.7 | 5 |
| 10/21 | 3,071.73 | 3,139.25 | 3,066.73 | 3,098.92 | -15.93 | -0.5 | 5 |
| 10/14 | 3,138.18 | 3,138.18 | 3,026.51 | 3,114.85 | -74.97 | -2.4 | 4 |
| 10/7 | 2,989.63 | 3,225.29 | 2,985.36 | 3,189.82 | +183.21 | +6.1 | 5 |
| 9/30 | 3,163.64 | 3,163.64 | 2,999.03 | 3,006.61 | -209.83 | -6.5 | 5 |
| 9/22 | 3,297.84 | 3,312.33 | 3,182.82 | 3,216.44 | -44.73 | -1.4 | 3 |
| 9/16 | 3,415.63 | 3,424.05 | 3,261.17 | 3,261.17 | -111.36 | -3.3 | 5 |
| 9/9 | 3,298.16 | 3,390.97 | 3,252.44 | 3,372.53 | +63.50 | +1.9 | 5 |
| 9/2 | 3,390.50 | 3,409.95 | 3,291.77 | 3,309.03 | -150.71 | -4.4 | 5 |
| 8/26 | 3,499.36 | 3,522.24 | 3,415.74 | 3,459.74 | -87.66 | -2.5 | 5 |
| 8/19 | 3,512.03 | 3,561.32 | 3,487.50 | 3,547.40 | +49.61 | +1.4 | 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