！決算発表予定日 2024/05/13
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 |
|---|---|
| 4,490 (23/07/03) | 3,375 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,135 (24/03/27) | 3,680 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,970 | 3,980 | 3,895 | 3,920 | -25 | -0.6 | 7,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,840 | 4,025 | 3,840 | 3,945 | +105 | +2.7 | 20,300 |
| 4/19 | 4,015 | 4,055 | 3,810 | 3,840 | -205 | -5.1 | 26,700 |
| 4/12 | 3,945 | 4,070 | 3,915 | 4,045 | +160 | +4.1 | 20,600 |
| 4/5 | 3,975 | 4,025 | 3,850 | 3,885 | -90 | -2.3 | 29,500 |
| 3/29 | 4,000 | 4,135 | 3,870 | 3,975 | -60 | -1.5 | 102,600 |
| 3/22 | 3,975 | 4,090 | 3,955 | 4,035 | +15 | +0.4 | 71,000 |
| 3/15 | 3,820 | 4,025 | 3,750 | 4,020 | +200 | +5.2 | 49,300 |
| 3/8 | 3,855 | 3,855 | 3,740 | 3,820 | -55 | -1.4 | 58,700 |
| 3/1 | 3,880 | 3,920 | 3,820 | 3,875 | -5 | -0.1 | 28,600 |
| 2/22 | 3,810 | 3,920 | 3,805 | 3,880 | +70 | +1.8 | 14,800 |
| 2/16 | 3,810 | 3,845 | 3,680 | 3,810 | +5 | +0.1 | 22,000 |
| 2/9 | 3,930 | 3,995 | 3,805 | 3,805 | -145 | -3.7 | 21,500 |
| 2/2 | 3,860 | 3,970 | 3,825 | 3,950 | +85 | +2.2 | 28,500 |
| 1/26 | 3,880 | 3,975 | 3,825 | 3,865 | -15 | -0.4 | 19,700 |
| 1/19 | 3,930 | 4,000 | 3,800 | 3,880 | -45 | -1.2 | 23,600 |
| 1/12 | 3,900 | 3,995 | 3,860 | 3,925 | +60 | +1.6 | 18,300 |
| 1/5 | 3,870 | 3,940 | 3,815 | 3,865 | +30 | +0.8 | 11,300 |
| 12/29 | 3,745 | 3,850 | 3,690 | 3,835 | +105 | +2.8 | 16,500 |
| 12/22 | 3,765 | 3,785 | 3,645 | 3,730 | +35 | +1.0 | 13,800 |
| 12/15 | 3,665 | 3,750 | 3,655 | 3,695 | +15 | +0.4 | 12,700 |
| 12/8 | 3,700 | 3,850 | 3,620 | 3,680 | -30 | -0.8 | 38,000 |
| 12/1 | 3,720 | 3,735 | 3,675 | 3,710 | -10 | -0.3 | 9,800 |
| 11/24 | 3,675 | 3,720 | 3,605 | 3,720 | +45 | +1.2 | 16,700 |
| 11/17 | 3,630 | 3,675 | 3,590 | 3,675 | +65 | +1.8 | 16,900 |
| 11/10 | 3,595 | 3,685 | 3,580 | 3,610 | +20 | +0.6 | 22,800 |
| 11/2 | 3,535 | 3,620 | 3,490 | 3,590 | +60 | +1.7 | 22,400 |
| 10/27 | 3,550 | 3,565 | 3,455 | 3,530 | -20 | -0.6 | 27,500 |
| 10/20 | 3,510 | 3,575 | 3,480 | 3,550 | +40 | +1.1 | 31,400 |
| 10/13 | 3,485 | 3,575 | 3,485 | 3,510 | +30 | +0.9 | 20,200 |
| 10/6 | 3,640 | 3,670 | 3,375 | 3,480 | -120 | -3.3 | 49,100 |
▶︎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