6365東証S信用
業種 機械
電業社機械製作所 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 |
|---|---|
| 4,140 (24/03/08) | 3,200 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,140 (24/03/08) | 3,635 (24/04/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,720 | 3,740 | 3,685 | 3,685 | -35 | -0.9 | 1,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,715 | 3,735 | 3,715 | 3,720 | ー | ー | 400 |
| 4/17 | ー | ー | ー | 3,715 | ー | ー | 0 |
| 4/16 | 3,765 | 3,775 | 3,635 | 3,715 | -65 | -1.7 | 4,000 |
| 4/15 | 3,795 | 3,795 | 3,780 | 3,780 | -5 | -0.1 | 600 |
| 4/12 | 3,785 | 3,785 | 3,785 | 3,785 | -15 | -0.4 | 100 |
| 4/11 | 3,800 | 3,810 | 3,800 | 3,800 | +5 | +0.1 | 600 |
| 4/10 | 3,780 | 3,840 | 3,780 | 3,795 | +15 | +0.4 | 600 |
| 4/9 | 3,730 | 3,780 | 3,730 | 3,780 | +55 | +1.5 | 1,100 |
| 4/8 | 3,765 | 3,770 | 3,725 | 3,725 | -40 | -1.1 | 2,400 |
| 4/5 | 3,765 | 3,785 | 3,760 | 3,765 | -100 | -2.6 | 5,200 |
| 4/4 | 3,895 | 3,900 | 3,865 | 3,865 | -10 | -0.3 | 600 |
| 4/3 | 3,885 | 3,910 | 3,875 | 3,875 | -10 | -0.3 | 1,000 |
| 4/2 | 3,990 | 3,990 | 3,875 | 3,885 | -105 | -2.6 | 700 |
| 4/1 | 3,980 | 3,990 | 3,935 | 3,990 | -5 | -0.1 | 2,100 |
| 3/29 | 3,995 | 4,000 | 3,955 | 3,995 | 0 | 0.0 | 1,300 |
| 3/28 | 3,980 | 3,995 | 3,965 | 3,995 | -60 | -1.5 | 1,400 |
| 3/27 | 4,005 | 4,100 | 4,000 | 4,055 | +50 | +1.3 | 6,600 |
| 3/26 | 4,030 | 4,030 | 4,005 | 4,005 | +5 | +0.1 | 4,500 |
| 3/25 | 3,990 | 4,010 | 3,980 | 4,000 | +5 | +0.1 | 2,800 |
| 3/22 | 3,965 | 4,000 | 3,965 | 3,995 | +35 | +0.9 | 1,000 |
| 3/21 | 3,990 | 3,990 | 3,960 | 3,960 | +20 | +0.5 | 1,100 |
| 3/19 | 3,920 | 3,940 | 3,900 | 3,940 | +20 | +0.5 | 1,000 |
| 3/18 | 3,905 | 3,950 | 3,905 | 3,920 | +15 | +0.4 | 1,400 |
| 3/15 | 3,945 | 3,945 | 3,905 | 3,905 | -40 | -1.0 | 2,000 |
| 3/14 | 3,900 | 3,950 | 3,900 | 3,945 | +30 | +0.8 | 1,700 |
| 3/13 | 3,950 | 3,950 | 3,915 | 3,915 | -35 | -0.9 | 2,000 |
| 3/12 | 3,995 | 3,995 | 3,930 | 3,950 | -150 | -3.7 | 6,800 |
| 3/11 | 4,060 | 4,110 | 4,025 | 4,100 | +5 | +0.1 | 3,200 |
| 3/8 | 4,100 | 4,140 | 4,095 | 4,095 | 0 | 0.0 | 2,900 |
| 3/7 | 4,040 | 4,095 | 4,005 | 4,095 | +95 | +2.4 | 8,400 |
▶︎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