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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,790 | 3,940 | 3,790 | 3,815 | +25 | +0.7 | 14,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,710 | 3,735 | 3,575 | 3,600 | -110 | -3.0 | 47,100 |
| 9/22 | 3,775 | 3,810 | 3,670 | 3,710 | -45 | -1.2 | 32,500 |
| 9/15 | 3,695 | 3,765 | 3,670 | 3,755 | +65 | +1.8 | 23,600 |
| 9/8 | 3,795 | 3,900 | 3,685 | 3,690 | -95 | -2.5 | 49,300 |
| 9/1 | 3,655 | 3,785 | 3,655 | 3,785 | +140 | +3.8 | 38,200 |
| 8/25 | 3,795 | 3,805 | 3,590 | 3,645 | -155 | -4.1 | 167,900 |
| 8/18 | 4,005 | 4,035 | 3,780 | 3,800 | -370 | -8.9 | 46,300 |
| 8/10 | 4,120 | 4,240 | 4,120 | 4,170 | +50 | +1.2 | 8,000 |
| 8/4 | 4,270 | 4,285 | 4,080 | 4,120 | -125 | -2.9 | 22,600 |
| 7/28 | 4,165 | 4,260 | 4,165 | 4,245 | +85 | +2.0 | 13,400 |
| 7/21 | 4,120 | 4,240 | 4,120 | 4,160 | +45 | +1.1 | 11,400 |
| 7/14 | 4,195 | 4,235 | 4,075 | 4,115 | -10 | -0.2 | 20,800 |
| 7/7 | 4,365 | 4,490 | 4,120 | 4,125 | -245 | -5.6 | 26,300 |
| 6/30 | 4,280 | 4,435 | 4,220 | 4,370 | +40 | +0.9 | 22,800 |
| 6/23 | 4,305 | 4,485 | 4,275 | 4,330 | 0 | 0.0 | 48,200 |
| 6/16 | 4,215 | 4,335 | 4,190 | 4,330 | +150 | +3.6 | 22,200 |
| 6/9 | 4,145 | 4,230 | 4,090 | 4,180 | +35 | +0.8 | 27,100 |
| 6/2 | 4,200 | 4,200 | 4,005 | 4,145 | +15 | +0.4 | 17,300 |
| 5/26 | 4,265 | 4,300 | 4,110 | 4,130 | -135 | -3.2 | 13,000 |
| 5/19 | 4,290 | 4,335 | 4,150 | 4,265 | -25 | -0.6 | 21,500 |
| 5/12 | 4,260 | 4,410 | 4,255 | 4,290 | -10 | -0.2 | 18,000 |
| 5/2 | 4,255 | 4,335 | 4,240 | 4,300 | 0 | 0.0 | 8,600 |
| 4/28 | 4,205 | 4,300 | 4,120 | 4,300 | +80 | +1.9 | 16,100 |
| 4/21 | 4,195 | 4,285 | 4,155 | 4,220 | +25 | +0.6 | 17,800 |
| 4/14 | 4,025 | 4,195 | 3,980 | 4,195 | +180 | +4.5 | 21,200 |
| 4/7 | 4,300 | 4,335 | 4,005 | 4,015 | -335 | -7.7 | 29,900 |
| 3/31 | 4,150 | 4,350 | 4,145 | 4,350 | +200 | +4.8 | 54,700 |
▶︎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