5757東証P信用
業種 非鉄金属
ＣＫサンエツ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,135 (24/03/27) | 2,884 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,135 (24/03/27) | 2,884 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,745 | 3,780 | 3,650 | 3,670 | -75 | -2.0 | 15,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,695 | 3,785 | 3,600 | 3,745 | +55 | +1.5 | 18,100 |
| 11/8 | 3,610 | 3,715 | 3,550 | 3,690 | +110 | +3.1 | 9,500 |
| 11/1 | 3,520 | 3,695 | 3,510 | 3,580 | +60 | +1.7 | 28,200 |
| 10/25 | 3,670 | 3,750 | 3,515 | 3,520 | -150 | -4.1 | 18,500 |
| 10/18 | 3,640 | 3,695 | 3,605 | 3,670 | +85 | +2.4 | 10,700 |
| 10/11 | 3,700 | 3,740 | 3,585 | 3,585 | -60 | -1.7 | 15,300 |
| 10/4 | 3,525 | 3,645 | 3,435 | 3,645 | +65 | +1.8 | 22,600 |
| 9/27 | 3,495 | 3,615 | 3,360 | 3,580 | +85 | +2.4 | 30,900 |
| 9/20 | 3,270 | 3,615 | 3,260 | 3,495 | +240 | +7.4 | 29,600 |
| 9/13 | 3,380 | 3,405 | 3,210 | 3,255 | -135 | -4.0 | 33,200 |
| 9/6 | 3,450 | 3,480 | 3,345 | 3,390 | -40 | -1.2 | 15,200 |
| 8/30 | 3,335 | 3,430 | 3,285 | 3,430 | +95 | +2.9 | 15,200 |
| 8/23 | 3,305 | 3,365 | 3,205 | 3,335 | +35 | +1.1 | 26,700 |
| 8/16 | 3,075 | 3,300 | 3,075 | 3,300 | +230 | +7.5 | 41,500 |
| 8/9 | 3,280 | 3,290 | 2,884 | 3,070 | -350 | -10.2 | 102,900 |
| 8/2 | 3,595 | 3,750 | 3,420 | 3,420 | -140 | -3.9 | 53,000 |
| 7/26 | 3,695 | 3,745 | 3,555 | 3,560 | -135 | -3.7 | 42,200 |
| 7/19 | 3,710 | 3,760 | 3,665 | 3,695 | +30 | +0.8 | 21,800 |
| 7/12 | 3,785 | 3,785 | 3,610 | 3,665 | -120 | -3.2 | 47,500 |
| 7/5 | 3,920 | 3,945 | 3,775 | 3,785 | -95 | -2.5 | 43,400 |
| 6/28 | 3,820 | 3,895 | 3,785 | 3,880 | +70 | +1.8 | 25,200 |
| 6/21 | 3,690 | 3,820 | 3,650 | 3,810 | +125 | +3.4 | 33,200 |
| 6/14 | 3,755 | 3,825 | 3,610 | 3,685 | -55 | -1.5 | 20,500 |
| 6/7 | 3,810 | 3,870 | 3,735 | 3,740 | -85 | -2.2 | 8,600 |
| 5/31 | 3,705 | 3,825 | 3,660 | 3,825 | +120 | +3.2 | 17,400 |
| 5/24 | 3,790 | 3,940 | 3,655 | 3,705 | -85 | -2.2 | 25,700 |
| 5/17 | 3,845 | 3,895 | 3,750 | 3,790 | -85 | -2.2 | 15,100 |
| 5/10 | 3,920 | 3,920 | 3,845 | 3,875 | -45 | -1.2 | 10,800 |
| 5/2 | 3,970 | 3,985 | 3,870 | 3,920 | -25 | -0.6 | 7,100 |
| 4/26 | 3,840 | 4,025 | 3,840 | 3,945 | +105 | +2.7 | 20,300 |
▶︎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
