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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,680 | 3,705 | 3,550 | 3,660 | -10 | -0.3 | 7,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,735 | 3,800 | 3,530 | 3,745 | +10 | +0.3 | 17,500 |
| 11/6 | 3,500 | 3,735 | 3,420 | 3,735 | +305 | +8.9 | 10,900 |
| 10/30 | 3,670 | 3,670 | 3,400 | 3,430 | -170 | -4.7 | 6,000 |
| 10/23 | 3,680 | 3,740 | 3,490 | 3,600 | -80 | -2.2 | 12,000 |
| 10/16 | 3,640 | 3,725 | 3,610 | 3,680 | -30 | -0.8 | 6,200 |
| 10/9 | 3,535 | 3,745 | 3,505 | 3,710 | +175 | +5.0 | 14,300 |
| 10/2 | 3,645 | 3,755 | 3,305 | 3,535 | -110 | -3.0 | 29,100 |
| 9/25 | 3,570 | 3,740 | 3,555 | 3,645 | +65 | +1.8 | 18,800 |
| 9/18 | 3,375 | 3,595 | 3,325 | 3,580 | +245 | +7.4 | 38,000 |
| 9/11 | 3,365 | 3,390 | 3,280 | 3,335 | +40 | +1.2 | 16,700 |
| 9/4 | 3,425 | 3,450 | 3,255 | 3,295 | +10 | +0.3 | 13,000 |
| 8/28 | 3,195 | 3,285 | 3,155 | 3,285 | +90 | +2.8 | 12,600 |
| 8/21 | 3,055 | 3,300 | 3,020 | 3,195 | +70 | +2.2 | 22,400 |
| 8/14 | 2,985 | 3,405 | 2,970 | 3,125 | +70 | +2.3 | 15,500 |
| 8/7 | 2,880 | 3,165 | 2,812 | 3,055 | +75 | +2.5 | 13,200 |
| 7/31 | 3,000 | 3,125 | 2,901 | 2,980 | -50 | -1.7 | 16,300 |
| 7/22 | 3,095 | 3,100 | 2,971 | 3,030 | -65 | -2.1 | 11,500 |
| 7/17 | 2,839 | 3,095 | 2,839 | 3,095 | +206 | +7.1 | 28,800 |
| 7/10 | 3,200 | 3,200 | 2,875 | 2,889 | -241 | -7.7 | 25,700 |
| 7/3 | 3,380 | 3,445 | 3,075 | 3,130 | -320 | -9.3 | 29,700 |
| 6/26 | 3,395 | 3,450 | 3,350 | 3,450 | +55 | +1.6 | 44,400 |
| 6/19 | 3,340 | 3,435 | 3,255 | 3,395 | +75 | +2.3 | 37,400 |
| 6/12 | 3,305 | 3,360 | 3,290 | 3,320 | +15 | +0.5 | 29,500 |
| 6/5 | 3,215 | 3,315 | 3,095 | 3,305 | +80 | +2.5 | 32,600 |
| 5/29 | 3,200 | 3,300 | 3,115 | 3,225 | +25 | +0.8 | 16,400 |
| 5/22 | 3,005 | 3,215 | 3,000 | 3,200 | +195 | +6.5 | 21,000 |
| 5/15 | 2,906 | 3,025 | 2,876 | 3,005 | +99 | +3.4 | 11,800 |
| 5/8 | 2,776 | 2,906 | 2,771 | 2,906 | +114 | +4.1 | 5,100 |
| 5/1 | 2,745 | 2,878 | 2,721 | 2,792 | +47 | +1.7 | 7,200 |
| 4/24 | 2,747 | 2,880 | 2,706 | 2,745 | -2 | -0.1 | 19,500 |
▶︎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
